Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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
12/12/2025	18.29	42,000	18.47	18.56	18.29	0	0	0
11/12/2025	18.38	4,500	18.38	18.47	18.38	0	0	0
10/12/2025	18.56	1,000	18.20	18.56	18.20	0	0	0
09/12/2025	18.29	16,400	18.47	18.47	18.10	0	0	0
08/12/2025	18.38	3,000	18.47	18.47	18.38	300	0	0.0
05/12/2025	18.47	800	18.29	18.47	18.29	0	0	0
04/12/2025	18.38	22,000	18.29	18.38	18.10	0	0	0
03/12/2025	18.38	6,800	18.29	18.38	18.29	0	0	0
02/12/2025	18.38	2,900	18.29	18.38	18.29	0	0	0
01/12/2025	18.38	3,200	18.47	18.47	18.38	0	0	0
28/11/2025	18.74	14,500	18.29	18.74	18.29	0	600	0.0
27/11/2025	18.29	2,700	18.47	18.47	18.29	1,700	0	0.0
26/11/2025	18.38	1,800	18.38	18.38	18.29	0	0	0
25/11/2025	18.29	13,400	18.38	18.47	18.29	0	0	0
24/11/2025	18.38	16,300	18.56	18.56	18.10	100	0	0.0
21/11/2025	18.56	15,200	18.47	18.56	18.29	100	0	0.0
20/11/2025	18.56	5,100	18.56	18.56	18.47	0	0	0
19/11/2025	18.65	1,000	18.56	18.65	18.56	100	500	0.0
18/11/2025	18.65	5,400	18.56	18.74	18.56	2,000	0	0.0
17/11/2025	18.47	3,500	18.74	18.74	18.47	200	0	0.0
14/11/2025	18.56	1,600	18.47	18.56	18.47	0	0	0
13/11/2025	18.47	12,200	18.56	18.56	18.47	100	0	0.0
12/11/2025	18.47	9,000	18.56	18.56	18.38	0	0	0
11/11/2025	18.47	5,100	18.47	18.47	18.47	0	0	0
10/11/2025	18.47	55,900	18.10	18.47	18.10	0	0	0
07/11/2025	18.29	9,100	18.38	18.38	18.10	0	0	0
06/11/2025	18.29	17,000	18.47	18.47	18.29	0	0	0
05/11/2025	18.47	32,900	18.56	18.74	18.29	600	0	0.0
04/11/2025	18.56	13,000	18.65	18.65	18.47	0	0	0
03/11/2025	18.65	57,400	18.47	19.28	18.47	900	0	0.0
31/10/2025	18.47	5,500	18.56	18.65	18.47	0	0	0
30/10/2025	18.56	10,000	18.65	18.74	18.56	0	0	0
29/10/2025	18.65	20,000	18.65	18.74	18.56	1,200	100	0.0
28/10/2025	18.65	11,200	18.56	18.65	18.56	2,800	100	0.1
27/10/2025	18.56	6,200	18.74	18.74	18.47	200	0	0.0
24/10/2025	18.74	9,800	18.47	18.83	18.47	0	300	0.0
23/10/2025	19.28	32,400	18.29	19.28	18.10	0	0	0
22/10/2025	18.38	14,700	18.01	18.38	18.01	0	0	0
21/10/2025	18.01	5,400	17.56	18.10	17.56	0	1,100	0.0
20/10/2025	17.83	50,600	18.29	18.29	17.83	200	1,000	0.0
17/10/2025	18.29	6,400	18.20	18.56	18.20	0	200	0.0
16/10/2025	18.20	18,300	18.38	18.65	18.10	0	2,100	0.0
15/10/2025	18.38	22,600	18.20	18.56	18.10	0	0	0
14/10/2025	18.29	27,900	18.29	18.47	18.20	0	0	0
13/10/2025	18.38	50,400	18.47	18.47	18.20	0	5,000	-0.1
10/10/2025	18.47	30,500	18.29	18.56	18.29	300	0	0.0
09/10/2025	18.56	2,800	18.56	18.56	18.38	0	0	0
08/10/2025	18.56	5,900	18.38	18.56	18.29	100	0	0.0
07/10/2025	18.56	9,300	18.29	18.56	18.29	200	0	0.0
06/10/2025	18.56	31,400	18.74	18.74	18.20	200	0	0.0
03/10/2025	18.56	8,000	18.56	18.74	18.38	400	0	0.0
02/10/2025	18.47	1,700	18.29	18.56	18.29	0	100	0.0
01/10/2025	18.47	7,300	18.47	18.56	18.38	900	0	0.0
30/09/2025	18.47	22,400	18.56	18.65	18.29	0	200	0.0
29/09/2025	18.47	5,600	18.65	18.74	18.47	2,300	0	0.0
26/09/2025	18.56	11,700	18.47	18.56	18.47	0	0	0
25/09/2025	18.47	11,100	18.47	18.47	18.47	0	0	0
24/09/2025	18.47	9,700	18.47	18.47	18.10	0	6,100	-0.1
23/09/2025	18.47	34,000	18.47	18.56	18.38	0	0	0
22/09/2025	18.56	33,400	18.65	19.92	18.47	15,000	5,200	0.2
19/09/2025	18.65	13,100	18.56	18.65	18.29	0	600	0.0
18/09/2025	18.56	6,700	18.74	18.74	18.47	100	200	0.0
17/09/2025	18.56	8,700	18.74	18.74	18.56	100	0	0.0
16/09/2025	18.74	11,000	18.83	18.83	18.56	0	300	0.0
15/09/2025	18.74	15,800	18.74	18.74	18.65	0	0	0
12/09/2025	18.74	9,200	18.74	18.74	18.65	0	0	0
11/09/2025	18.74	28,900	18.47	18.74	18.29	0	0	0
10/09/2025	18.56	5,300	18.56	18.65	18.47	0	0	0
09/09/2025	18.47	14,600	18.56	18.65	18.47	0	0	0
08/09/2025	18.56	34,700	18.92	19.01	18.56	0	0	0
05/09/2025	19.01	85,200	19.10	19.10	19.01	0	0	0
04/09/2025	19.01	27,000	19.19	19.19	18.92	0	0	0
03/09/2025	19.19	23,800	19.28	19.28	18.92	0	0	0
29/08/2025	19.01	36,900	19.10	19.19	19.01	0	0	0
28/08/2025	19.01	19,400	19.37	19.37	19.01	100	0	0.0
27/08/2025	19.37	72,500	19.37	19.55	19.01	4,100	1,900	0.0
26/08/2025	19.37	13,000	19.01	19.37	18.92	0	0	0
25/08/2025	19.28	44,600	19.55	19.55	18.92	200	100	0.0
22/08/2025	19.55	7,100	19.19	19.55	19.10	0	0	0
21/08/2025	19.55	21,100	19.46	19.55	19.19	0	0	0
20/08/2025	19.37	21,300	18.74	20.37	18.38	0	2,300	0.0
19/08/2025	19.64	13,100	20.10	20.10	19.55	0	1,200	0.0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-04)	0	0%	328,200	-6,200	-0.1	17.40 18.10 17.40
2 tháng (2026-08-05)	-0.19	-1.02%	546,200	-27,800	-0.5	17.40 18.50 17.40
3 tháng (2026-07-06)	0.09	0.48%	755,700	-29,900	-0.6	17.40 18.50 17.40
6 tháng (2026-04-07)	-0.82	-4.33%	1,756,000	-104,600	-2.0	17.40 19.37 17.40
12 tháng (2025-10-09)	-0.46	-2.46%	4,596,100	-105,100	-2.0	17.40 19.92 17.40
24 tháng (2024-10-14)	1.38	8.22%	11,001,840	-1,150,907	-25.0	12.58 20.44 17.40
36 tháng (2023-10-20)	0.99	5.81%	15,102,171	-1,182,454	-25.7	12.09 20.44 17.40
60 tháng (2021-11-01)	-4	-18.11%	38,797,373	-179,251	1.3	10.57 22.10 17.40

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

THỐNG KÊ GIAO DỊCH