Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2016	7.44	10,790	7.84	7.84	7.44	0	0	0
17/11/2016	7.84	6,470	7.88	7.91	7.84	0	0	0
16/11/2016	7.88	13,514	7.91	8.35	7.88	0	0	0
15/11/2016	7.91	51,790	8.02	8.02	7.88	0	10,790	-0.2
14/11/2016	8.02	38,300	7.99	8.02	7.99	0	0	0
11/11/2016	7.99	372,484	7.62	8.02	7.62	0	0	0
10/11/2016	7.62	125,310	7.48	7.62	7.59	0	56,900	-1.2
09/11/2016	7.48	84,100	7.51	7.62	7.48	0	0	0
08/11/2016	7.51	194,917	7.62	7.66	7.48	0	143,200	-3.0
07/11/2016	7.62	116,800	7.48	7.62	7.44	0	74,800	-1.5
04/11/2016	7.48	129,750	7.44	7.62	7.44	36,800	112,300	-1.6
03/11/2016	7.44	283,250	7.62	7.66	7.44	100	100,000	-2.1
02/11/2016	7.62	291,900	7.51	7.66	7.41	200	161,570	-3.4
01/11/2016	7.51	24,665	7.30	7.55	7.30	1,100	0	0.0
31/10/2016	7.30	115,973	7.26	7.51	7.30	0	1,800	0.0
28/10/2016	7.26	67,540	7.22	7.41	7.22	0	0	0
27/10/2016	7.22	23,610	7.22	7.26	7.19	0	0	0
26/10/2016	7.22	68,800	7.22	7.26	7.22	0	0	0
25/10/2016	7.22	95,100	7.22	7.26	7.15	20,000	0	0.4
24/10/2016	7.22	43,463	7.33	7.41	7.19	200	0	0.0
21/10/2016	7.33	114,100	7.37	7.41	7.33	0	36,000	-0.7
20/10/2016	7.37	71,700	7.44	7.48	7.37	0	0	0
19/10/2016	7.44	63,793	7.66	7.66	7.44	0	20	0.0
18/10/2016	7.66	392,480	7.48	7.66	7.48	0	303,300	-6.4
17/10/2016	7.48	177,510	7.59	7.66	7.48	0	87,400	-1.8
14/10/2016	7.59	105,905	7.62	7.62	7.51	0	26,600	-0.6
13/10/2016	7.62	151,900	7.62	7.66	7.62	0	108,300	-2.3
12/10/2016	7.62	42,180	7.51	7.77	7.51	0	0	0
11/10/2016	7.51	126,905	7.59	7.59	7.41	0	0	0
10/10/2016	7.59	139,301	7.80	7.80	7.59	0	0	0
07/10/2016	7.80	191,680	7.99	7.99	7.80	43,900	0	1.0
06/10/2016	7.99	110,565	7.99	8.06	7.99	42,000	0	0.9
05/10/2016	7.99	134,109	8.02	8.06	7.99	34,900	0	0.8
04/10/2016	8.02	245,290	7.99	8.17	7.99	21,500	0	0.5
03/10/2016	7.99	96,710	8.02	8.06	7.99	40,200	0	0.9
30/09/2016	8.02	138,320	8.10	8.17	8.02	0	0	0
29/09/2016	8.10	268,970	8.06	8.20	8.02	0	0	0
28/09/2016	8.06	152,782	8.02	8.13	7.88	61,800	0	1.4
27/09/2016	8.02	210,945	7.88	8.06	7.84	26,200	6,000	0.4
26/09/2016	7.88	73,310	7.91	7.91	7.77	0	0	0
23/09/2016	7.91	86,410	7.99	8.13	7.84	100	0	0.0
22/09/2016	7.99	211,985	7.88	8.24	7.88	0	0	0
21/09/2016	7.88	260,105	7.62	7.91	7.62	5,000	2,340	0.1
20/09/2016	7.62	153,500	7.66	7.70	7.59	0	0	0
19/09/2016	7.66	139,700	7.62	7.66	7.51	0	40	0.0
16/09/2016	7.62	60,200	7.59	7.62	7.59	0	0	0
15/09/2016	7.59	204,700	7.73	7.73	7.59	0	100,000	-2.1
14/09/2016	7.73	336,885	7.59	7.88	7.59	0	0	0
13/09/2016	7.59	116,895	7.51	7.66	7.51	5,000	0	0.1
12/09/2016	7.51	125,280	7.62	7.66	7.48	3,000	0	0.1
09/09/2016	7.62	145,200	7.59	7.73	7.55	0	0	0
08/09/2016	7.59	151,210	7.44	7.70	7.48	8,000	0	0.2
07/09/2016	7.44	320,085	7.55	7.55	7.33	0	0	0
06/09/2016	7.55	315,300	7.77	7.77	7.55	5,000	0	0.1
05/09/2016	7.77	171,890	7.80	7.84	7.66	0	1,400	0.0
01/09/2016	7.80	270,250	7.91	8.02	7.77	0	51,000	-1.1
31/08/2016	7.91	372,120	7.59	7.91	7.62	5,000	0	0.1
30/08/2016	7.59	312,975	7.51	7.73	7.51	26,900	118,095	-1.9
29/08/2016	7.51	551,110	7.51	7.70	7.51	0	500	0.0
26/08/2016	7.51	259,860	7.41	7.66	7.44	0	93,000	-1.9
25/08/2016	7.41	145,900	7.41	7.48	7.37	100	45,000	-0.9
24/08/2016	7.41	141,100	7.30	7.51	7.30	0	45,000	-0.9
23/08/2016	7.30	248,350	7.37	7.48	7.15	0	83,000	-1.7
22/08/2016	7.37	238,310	7.66	7.80	7.37	300	70,000	-1.4
19/08/2016	7.66	207,760	7.62	7.80	7.59	500	70,000	-1.5
18/08/2016	7.62	425,200	7.51	8.06	7.51	0	150,000	-3.2
17/08/2016	7.51	889,810	7.08	7.77	7.08	500	300,100	-6.2
16/08/2016	7.08	95,920	7.12	7.26	7.08	0	31,000	-0.6
15/08/2016	7.12	81,800	7.12	7.15	7.08	4,500	27,400	-0.4
12/08/2016	7.12	88,500	7.12	7.15	7.12	0	28,000	-0.5
11/08/2016	7.12	123,800	7.12	7.15	7.08	22,200	43,000	-0.4
10/08/2016	7.12	119,800	7.01	7.33	6.93	25,000	65,000	-0.8
09/08/2016	7.01	174,000	7.04	7.12	6.97	0	73,000	-1.4
08/08/2016	7.04	99,700	6.90	7.12	6.90	19,300	50,000	-0.6
05/08/2016	6.90	153,600	6.90	6.90	6.82	89,300	10,000	1.5
04/08/2016	6.90	151,600	6.93	7.33	6.82	78,200	100,000	-0.4
03/08/2016	6.93	74,600	6.90	6.97	6.90	7,000	22,000	-0.3
02/08/2016	6.90	334,100	7.08	7.08	6.75	33,600	105,000	-1.4
01/08/2016	7.08	89,000	7.22	7.26	7.08	0	26,000	-0.5
29/07/2016	7.22	29,100	7.22	7.26	7.22	0	10,500	-0.2
28/07/2016	7.22	49,520	7.26	7.51	7.22	0	19,000	-0.4
27/07/2016	7.26	390,900	7.08	7.51	7.04	9,200	130,000	-2.4
26/07/2016	7.08	36,400	7.04	7.22	7.04	0	19,500	-0.4
25/07/2016	7.04	109,200	7.08	7.22	6.90	0	41,900	-0.8
22/07/2016	7.08	274,700	7.22	7.22	7.01	0	140,000	-2.7
21/07/2016	7.22	197,720	7.33	7.33	7.12	0	11,000	-0.2
20/07/2016	7.33	108,040	7.37	7.37	7.26	0	27,000	-0.5
19/07/2016	7.37	234,430	7.51	7.55	7.33	0	66,000	-1.4
18/07/2016	7.51	162,710	7.55	7.62	7.51	0	55,000	-1.1
15/07/2016	7.55	158,650	7.51	7.59	7.41	1,000	50,100	-1.0
14/07/2016	7.51	416,910	7.48	7.80	7.51	0	102,400	-2.2
13/07/2016	7.48	202,830	7.30	7.70	7.33	0	50,000	-1.0
12/07/2016	7.30	252,910	7.44	7.51	7.22	0	17,800	-0.4
11/07/2016	7.44	253,900	7.80	7.95	7.33	100	15,800	-0.3
08/07/2016	7.80	470,100	7.73	8.10	7.73	0	138,000	-3.0
07/07/2016	7.73	411,560	7.41	7.73	7.41	0	128,200	-2.7
06/07/2016	7.41	413,610	7.30	7.59	7.19	6,500	122,000	-2.4
05/07/2016	7.30	456,030	7.51	7.77	7.26	200	131,800	-2.7
04/07/2016	7.51	337,525	7.66	7.80	7.51	200	94,900	-2.0
01/07/2016	7.66	400,170	7.12	7.73	7.12	0	117,070	-2.4

Page:
<<
25
26
27
>>

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