Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	30	1,700	29.30	30	29.30	0	0	0
22/10/2026	29.50	1,800	29.10	29.50	29.10	0	0	0
21/10/2026	29.50	400	29.60	29.60	29.50	0	0	0
20/10/2026	29.20	9,100	29.90	29.90	28	0	0	0
19/10/2026	29.90	1,300	29.90	29.90	29.60	0	0	0
16/10/2026	29.90	1,500	29.90	30.90	29.90	0	0	0
15/10/2026	29.90	4,500	29.30	29.90	29.30	0	0	0
14/10/2026	29.40	5,600	29.30	29.50	29	0	0	0
13/10/2026	29.40	4,400	29.60	29.60	29.40	0	0	0
12/10/2026	29.60	2,200	29.60	29.60	29.50	0	0	0
09/10/2026	29.60	5,500	29.80	30	29.60	0	0	0
08/10/2026	29.60	800	29.70	29.70	29.60	0	0	0
07/10/2026	29.80	500	29.60	29.80	29.60	0	0	0
06/10/2026	29.60	2,500	29.60	29.60	29.50	0	0	0
05/10/2026	29.60	1,800	29.50	29.70	29.50	0	0	0
02/10/2026	30	4,800	29.50	30	29.40	0	0	0
01/10/2026	29.80	3,700	29.50	29.80	29.50	100	0	0.0
30/09/2026	30	3,000	30.20	30.30	30	0	0	0
29/09/2026	30.10	2,500	30.10	30.10	29.50	0	0	0
28/09/2026	30	900	30	30	30	0	0	0
25/09/2026	30	400	30.10	30.10	30	0	0	0
24/09/2026	30.20	1,000	30.40	30.40	30.20	0	0	0
23/09/2026	30.40	5,300	30.40	30.70	30.30	0	0	0
22/09/2026	30.30	1,300	30.30	30.30	30.20	0	0	0
21/09/2026	30.10	2,300	30.20	30.50	30.10	100	0	0.0
18/09/2026	29.90	1,500	29.40	29.90	29.40	0	100	0.0
17/09/2026	29.60	500	29.60	29.60	29.60	0	0	0
16/09/2026	29.60	500	29.20	29.60	29.20	0	100	0.0
15/09/2026	29	1,300	29.10	29.20	29	0	0	0
14/09/2026	29.10	800	29.10	29.10	29.10	0	0	0
11/09/2026	29.10	500	30	30	29.10	0	200	0.0
10/09/2026	29.50	1,600	29.80	29.80	29.50	0	100	0.0
09/09/2026	29.80	300	29.90	29.90	29.80	0	0	0
08/09/2026	29.80	600	30.30	30.30	29.80	0	0	0
07/09/2026	29.50	5,800	30.40	30.50	28.80	300	0	0.0
04/09/2026	30.30	3,900	30.30	30.30	30.20	0	0	0
03/09/2026	30.20	0	30.20	30.20	30.20	0	0	0
28/08/2026	30.20	3,700	30.10	30.20	30	0	600	0.0
27/08/2026	30.40	400	30.40	30.40	30.40	0	0	0
26/08/2026	30.20	2,600	30.10	30.20	30	0	0	0
25/08/2026	29.80	1,800	29.80	29.90	29.80	0	0	0
24/08/2026	30.50	4,000	29.60	30.80	29.60	600	100	0.0
21/08/2026	29.40	900	29.30	29.40	28.80	0	0	0
20/08/2026	29.50	0	29.50	29.50	29.50	0	0	0
19/08/2026	29.50	500	29.50	29.50	29.50	0	0	0
18/08/2026	29.50	3,900	29	29.50	29	0	0	0
17/08/2026	29	1,100	29	29.50	29	0	100	0.0
14/08/2026	29	4,200	29.40	29.40	29	0	0	0
13/08/2026	29.40	400	29.40	29.40	29.40	0	0	0
12/08/2026	29.30	1,700	29.50	29.50	29.30	0	0	0
11/08/2026	29.50	600	29.10	29.70	27.60	0	0	0
10/08/2026	29.10	4,900	29.50	29.50	29	0	0	0
07/08/2026	29.50	5,500	28.50	30	28.50	100	0	0.0
06/08/2026: Cổ tức tiền mặt tỉ lệ: 4.5%
06/08/2026	29	8,000	28.10	29.10	28.10	0	0	0
05/08/2026	28.05	3,800	27.95	28.15	27.95	0	0	0
04/08/2026	27.85	1,900	27.75	27.85	27.66	0	500	0.0
03/08/2026	27.75	200	27.46	27.75	27.46	0	100	0.0
31/07/2026	27.46	800	27.56	27.56	27.07	0	100	0.0
30/07/2026	27.46	4,900	28.44	28.44	27.07	200	0	0.0
29/07/2026	28.05	900	27.56	28.05	26.97	0	0	0
28/07/2026	27.56	2,500	27.66	27.75	27.36	0	0	0
27/07/2026	27.66	5,100	27.46	29.53	25.88	500	0	0.0
24/07/2026	26.97	6,500	27.46	27.46	26.87	0	0	0
23/07/2026	27.46	5,300	27.26	27.75	26.97	0	0	0
22/07/2026	27.26	5,500	28.25	28.25	27.16	0	0	0
21/07/2026	28.25	800	28.54	28.54	28.05	0	0	0
20/07/2026	28.64	4,400	29.33	29.33	28.64	0	0	0
17/07/2026	29.33	3,100	29.43	29.43	28.84	100	0	0.0
16/07/2026	29.33	23,900	27.36	29.92	27.36	0	900	0.0
15/07/2026	27.36	900	27.46	27.46	27.36	0	0	0
14/07/2026	27.16	0	27.16	27.16	27.16	0	0	0
13/07/2026	27.16	10,600	27.07	27.26	27.07	0	0	0
10/07/2026	27.16	7,200	27.16	27.16	27.16	0	0	0
09/07/2026	27.16	2,000	26.97	27.16	26.97	0	0	0
08/07/2026	26.97	3,400	27.07	27.07	26.97	0	0	0
07/07/2026	27.07	6,700	27.16	27.26	27.07	0	0	0
06/07/2026	26.97	4,800	27.07	27.07	26.97	0	2,800	-0.1
03/07/2026	27.16	4,500	27.16	27.16	27.16	0	4,500	-0.1
02/07/2026	22.24	100	22.24	22.24	22.24	0	0	0
01/07/2026	27.16	4,000	27.56	27.75	27.16	0	500	0.0
30/06/2026	27.36	500	27.46	27.46	27.36	0	0	0
29/06/2026	27.36	800	27.16	27.36	27.16	0	0	0
26/06/2026	26.97	3,600	27.07	27.07	26.87	0	0	0
25/06/2026	26.87	1,900	26.97	26.97	26.87	0	0	0
24/06/2026	27.16	4,400	27.07	27.16	26.97	0	900	0.0
23/06/2026	27.07	11,800	27.07	27.07	27.07	0	0	0
22/06/2026	26.97	4,700	27.16	27.16	26.97	0	0	0
19/06/2026	27.36	5,400	27.07	27.36	26.97	0	0	0
18/06/2026	27.26	13,300	27.46	27.56	27.16	0	0	0
17/06/2026	26.97	1,000	26.97	26.97	26.97	0	0	0
16/06/2026	26.97	4,800	26.97	27.36	26.97	0	0	0
15/06/2026	26.97	1,300	27.16	27.26	26.97	0	0	0
12/06/2026	27.07	5,500	27.07	27.16	27.07	0	0	0
11/06/2026	27.07	600	26.87	27.07	26.87	0	0	0
10/06/2026	26.87	3,200	26.87	26.87	26.87	0	3,000	-0.1
09/06/2026	26.87	700	26.87	26.87	26.87	0	700	0.0
08/06/2026	26.87	6,300	26.87	26.87	26.67	0	4,400	-0.1
05/06/2026	27.07	2,500	27.46	27.46	27.07	0	0	0
04/06/2026	27.16	1,100	27.07	27.16	27.07	0	0	0
03/06/2026	27.07	1,300	26.87	27.07	26.87	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 (2026-09-08)	-0.20	-0.67%	38,400	-300	0.0	29 30.40 30
2 tháng (2026-08-10)	0.50	1.72%	78,800	-200	0.0	29 30.50 30
3 tháng (2026-07-10)	2.44	8.97%	180,600	-900	0.0	26.97 30.50 30
6 tháng (2026-04-13)	7.46	33.67%	590,200	-13,200	-0.4	22.14 30.50 30
12 tháng (2025-10-13)	11.09	59.90%	2,080,200	19,300	0.3	18.23 30.50 30
24 tháng (2024-10-18)	13.62	85.27%	3,696,965	321,600	6.3	15.55 30.50 30
36 tháng (2023-10-24)	15.16	105.04%	4,967,816	589,300	11.3	13.03 30.50 30
60 tháng (2021-11-03)	15.90	116.11%	8,282,663	938,543	17.8	10.37 30.50 30

Tổng Công ty Cổ phần Tái bảo hiểm PVI (pre)

THỐNG KÊ GIAO DỊCH