Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	18.38	12,700	18.47	18.47	18.38	0	0	0
30/04/2026	15.93	10,300	16.11	16.20	15.93	0	1,000	0.0
29/04/2026	18.74	13,300	18.65	18.74	18.56	0	0	0
28/04/2026	18.74	15,300	18.65	18.74	18.56	0	200	0.0
27/04/2026	15.93	10,300	16.11	16.20	15.93	0	1,000	0.0
24/04/2026	18.83	12,500	18.74	18.83	18.65	0	0	0
23/04/2026	18.83	5,000	18.83	18.83	18.56	0	0	0
22/04/2026	18.83	12,000	18.65	18.92	18.65	600	0	0.0
21/04/2026	18.74	30,800	18.74	18.74	18.74	0	0	0
20/04/2026	18.65	14,200	18.65	18.65	18.47	2,400	0	0.0
17/04/2026	18.56	30,500	18.74	18.74	18.56	200	0	0.0
16/04/2026	18.65	17,700	18.83	18.83	18.56	500	0	0.0
15/04/2026	18.74	18,600	18.83	18.83	18.65	300	0	0.0
14/04/2026	18.83	3,500	18.74	18.83	18.74	0	0	0
13/04/2026	18.74	4,800	18.92	18.92	18.74	900	0	0.0
10/04/2026	18.92	28,000	18.83	18.92	18.74	0	0	0
09/04/2026	18.83	11,300	18.92	18.92	18.74	400	0	0.0
08/04/2026	19.01	14,600	19.01	19.19	18.74	2,500	0	0.1
07/04/2026	18.92	14,100	18.92	18.92	18.65	100	0	0.0
06/04/2026	18.74	12,100	18.74	18.92	18.74	0	0	0
03/04/2026	18.74	16,600	18.65	18.83	18.65	0	0	0
02/04/2026	18.74	35,600	18.74	18.92	18.74	0	8,100	-0.2
01/04/2026	18.83	20,600	18.92	19.01	18.83	0	0	0
31/03/2026	18.83	17,900	18.92	18.92	18.74	0	200	0.0
30/03/2026	18.83	20,400	18.74	18.83	18.74	0	0	0
27/03/2026	18.83	31,800	18.74	18.83	18.56	1,900	1,000	0.0
26/03/2026	18.83	25,200	18.56	18.83	18.56	2,000	0	0.0
25/03/2026	18.56	39,500	18.65	18.65	18.56	4,200	0	0.1
24/03/2026	18.56	8,800	18.83	18.92	18.56	300	0	0.0
23/03/2026	18.65	36,000	18.74	18.92	18.20	0	700	0.0
20/03/2026	18.74	12,000	18.74	18.83	18.74	1,000	0	0.0
19/03/2026	18.83	15,000	18.92	18.92	18.65	2,000	0	0.0
18/03/2026	18.92	17,900	18.83	18.92	18.65	0	0	0
17/03/2026	18.83	50,600	18.92	18.92	18.65	4,400	0	0.1
16/03/2026	18.92	9,700	18.83	18.92	18.83	7,400	0	0.2
13/03/2026	18.92	2,600	18.65	19.01	18.65	1,300	0	0.0
12/03/2026	18.92	27,800	18.83	18.92	18.47	3,300	0	0.1
11/03/2026	18.83	10,800	18.92	19.01	18.65	0	0	0
10/03/2026	18.74	9,300	18.83	18.92	18.47	3,000	0	0.1
09/03/2026	18.47	88,900	19.19	19.19	18.10	20,900	2,700	0.4
06/03/2026	19.19	1,300	19.28	19.37	18.83	0	0	0
05/03/2026	19.37	29,100	19.01	19.37	18.47	23,000	8,900	0.3
04/03/2026	19.01	50,700	18.92	19.01	18.47	8,800	0	0.2
03/03/2026	18.92	47,000	18.56	18.92	18.56	15,100	0	0.3
02/03/2026	18.65	66,200	19.10	19.19	18.65	6,900	7,000	0.0
27/02/2026	19.19	13,600	19.28	19.28	19.01	1,400	0	0.0
26/02/2026	19.28	17,400	19.28	19.37	19.10	1,100	700	0.0
25/02/2026	19.28	29,100	19.10	19.28	19.10	300	0	0.0
24/02/2026	19.19	10,300	19.01	19.28	19.01	5,000	300	0.1
23/02/2026	19.10	34,100	19.37	19.37	19.01	0	0	0
20/02/2026	15.93	10,300	16.11	16.20	15.93	0	1,000	0.0
19/02/2026	15.93	10,300	16.11	16.20	15.93	0	1,000	0.0
18/02/2026	15.93	10,300	16.11	16.20	15.93	0	1,000	0.0
17/02/2026	15.93	10,300	16.11	16.20	15.93	0	1,000	0.0
16/02/2026	15.93	10,300	16.11	16.20	15.93	0	1,000	0.0
13/02/2026	19.37	12,000	19.10	19.37	18.92	0	0	0
12/02/2026	19.10	18,400	21.27	21.27	19.01	0	0	0
11/02/2026	19.37	35,100	18.56	19.37	17.20	0	1,600	0.0
10/02/2026	19.10	18,000	19.46	19.46	19.10	0	200	0.0
09/02/2026	19.46	10,600	19.73	19.73	19.28	2,000	0	0.0
06/02/2026	19.37	63,200	19.28	19.64	19.28	200	0	0.0
05/02/2026	19.28	66,600	19.73	19.92	19.19	31,200	1,900	0.6
04/02/2026	19.28	89,000	19.19	19.92	19.10	0	0	0
03/02/2026	19.01	16,700	19.10	19.10	19.01	0	0	0
02/02/2026	19.10	31,200	19.10	19.28	19.01	2,000	0	0.0
30/01/2026	19.10	19,400	19.19	19.28	19.01	3,000	0	0.1
29/01/2026	19.10	19,100	19.19	19.64	18.92	3,200	800	0.1
28/01/2026	18.83	49,000	18.83	19.01	18.83	900	0	0.0
27/01/2026	18.83	11,100	18.74	19.01	18.74	0	0	0
26/01/2026	18.74	10,600	18.74	18.74	18.56	900	0	0.0
23/01/2026	18.74	16,900	19.19	19.19	18.56	0	100	0.0
22/01/2026	19.19	27,300	19.10	19.19	18.92	2,200	3,500	0.0
21/01/2026	19.10	8,100	19.10	19.28	19.01	1,400	500	0.0
20/01/2026	19.10	38,600	19.55	19.55	19.01	2,100	0	0.0
19/01/2026	19.55	57,900	19.92	20.37	19.28	34,700	1,900	0.7
16/01/2026	19.92	56,700	19.92	20.37	19.64	1,400	700	0.0
15/01/2026	19.73	89,400	18.83	19.82	18.83	2,400	1,600	0.0
14/01/2026	18.83	178,100	18.74	19.19	18.65	200	100,000	-2.1
13/01/2026	18.74	10,900	18.65	18.74	18.65	800	0	0.0
12/01/2026	18.56	37,000	18.83	18.83	18.56	1,100	0	0.0
09/01/2026	18.83	5,500	19.28	19.28	18.74	400	0	0.0
08/01/2026	19.01	55,500	18.92	19.82	18.92	24,200	2,500	0.5
07/01/2026	18.65	71,000	18.47	19.10	18.47	1,500	50,000	-1.0
06/01/2026	18.47	17,600	18.47	18.47	18.38	0	14,700	-0.3
05/01/2026	18.38	12,700	18.47	18.47	18.38	0	0	0
02/01/2026	19.10	19,400	19.19	19.28	19.01	3,000	0	0.1
01/01/2026	18.38	1,500	18.56	18.56	18.38	0	0	0
31/12/2025	18.38	1,500	18.56	18.56	18.38	0	0	0
30/12/2025	18.56	33,700	18.65	18.65	18.56	7,900	30,800	-0.5
29/12/2025	18.56	13,000	18.56	18.74	18.56	0	4,800	-0.1
26/12/2025	18.56	2,300	18.65	18.65	18.38	0	0	0
25/12/2025	18.38	5,800	18.38	18.47	18.20	0	0	0
24/12/2025	18.38	7,100	18.56	18.56	18.38	0	0	0
23/12/2025	18.56	7,600	18.56	18.56	18.38	0	0	0
22/12/2025	18.56	17,300	18.56	18.56	18.29	100	0	0.0
19/12/2025	18.56	29,300	18.56	19.92	18.56	100	0	0.0
18/12/2025	18.47	1,000	18.47	18.47	18.38	100	0	0.0
17/12/2025	18.47	5,700	18.47	18.56	18.47	2,300	0	0.0
16/12/2025	18.47	11,200	18.38	18.47	18.20	0	0	0
15/12/2025	18.38	3,200	18.29	18.47	18.29	2,300	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.80	-4.32%	314,200	-5,918	0.0	17.60 21.50 17.70
2 tháng (2026-07-20)	0.14	0.79%	617,100	-25,818	-0.4	17.47 21.50 17.70
3 tháng (2026-06-22)	-0.31	-1.74%	891,200	-28,118	-0.4	17.47 21.50 17.70
6 tháng (2026-03-23)	-0.95	-5.08%	1,973,400	-107,218	-2.0	15.93 21.50 17.70
12 tháng (2025-09-23)	-0.77	-4.15%	4,758,600	-113,418	-2.0	15.93 21.50 17.70
24 tháng (2024-09-30)	0.55	3.19%	11,485,859	-1,185,734	-25.6	12.58 21.50 17.70
36 tháng (2023-10-04)	0.46	2.68%	15,731,943	-1,217,505	-26.3	12.09 21.50 17.70
60 tháng (2021-10-14)	-4.74	-21.14%	42,073,561	-381,154	-4.8	10.57 24.44 17.70

Tổng Công ty cổ phần Tái Bảo hiểm Quốc gia Việt Nam (vnr)

THỐNG KÊ GIAO DỊCH