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

17.60
-0.10
(-0.56%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-17) 		-0.80 -4.32% 330,900 -22,500 0
17.60
18.50
17.60
2 tháng
(2026-07-16) 		-0.04 -0.24% 574,800 -21,023 0
17.47
18.50
17.60
3 tháng
(2026-06-16) 		-0.40 -2.23% 839,300 -29,196 0
17.47
18.50
17.60
6 tháng
(2026-03-18) 		-1.22 -6.44% 1,875,000 -78,396 0.4
17.47
19.01
17.60
12 tháng
(2025-09-19) 		-0.95 -5.08% 4,589,400 -58,596 1.0
17.47
19.92
17.60
24 tháng
(2024-09-24) 		0.69 4.05% 11,299,681 -1,059,718 -21.2
16.15
20.44
17.60
36 tháng
(2023-10-02) 		0.21 1.21% 15,339,541 -1,131,712 -22.8
15.25
20.44
17.60
60 tháng
(2021-10-11) 		-5.09 -22.32% 41,977,584 -308,711 -3.6
11.17
24.44
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2023
13.81
 61,800 13.69 13.81 13.21 0 0 0
01/02/2023
13.69
 76,910 13.33 13.99 13.33 800 0 0.0
31/01/2023
13.33
 23,300 13.33 13.39 13.15 0 0 0
30/01/2023
13.33
 90,708 12.43 13.33 12.43 0 106 -0.0
27/01/2023
12.43
 30,971 12.43 12.85 12.43 0 0 0
19/01/2023
12.43
 17,550 12.25 12.43 12.25 0 50 -0.0
18/01/2023
12.25
 9,913 12.19 12.31 12.19 0 0 0
17/01/2023
12.19
 38,215 12.31 12.37 12.19 1,800 0 0.0
16/01/2023
12.31
 25,175 12.31 12.43 12.31 7,100 0 0.1
13/01/2023
12.31
 8,200 12.25 12.31 12.19 1,500 0 0.0
12/01/2023
12.25
 12,600 12.19 12.55 12.13 5,000 0 0.1
11/01/2023
12.19
 20,516 12.31 12.37 12.19 3,000 0 0.1
10/01/2023
12.31
 38,401 12.19 12.31 12.13 1,200 0 0.0
09/01/2023
12.19
 42,133 11.95 12.19 11.95 6,000 0 0.1
06/01/2023
11.95
 54,316 11.95 12.07 11.89 0 1,000 -0.0
05/01/2023
11.95
 38,750 11.89 11.95 11.83 50 0 0.0
04/01/2023
11.89
 27,700 11.89 11.89 11.71 0 0 0
03/01/2023
11.89
 17,100 11.77 11.89 11.59 0 0 0
30/12/2022
11.77
 2,910 11.77 11.89 11.59 0 0 0
29/12/2022
11.77
 14,705 11.59 11.89 11.53 0 0 0
28/12/2022
11.59
 12,800 11.53 11.71 11.41 0 0 0
27/12/2022
11.53
 29,103 11.17 11.71 11.05 0 100 -0.0
26/12/2022
11.17
 35,100 11.35 11.47 10.69 1,500 0 0.0
23/12/2022
11.35
 40,095 11.47 11.65 11.17 16 0 0.0
22/12/2022
11.47
 57,131 11.71 12.13 11.47 0 0 0
21/12/2022
11.71
 30,800 12.01 12.13 11.71 0 0 0
20/12/2022
12.01
 15,600 12.01 12.01 11.65 0 0 0
19/12/2022
12.01
 55,485 12.07 12.31 12.01 0 0 0
16/12/2022
12.07
 16,124 12.25 12.25 12.07 24 0 0.0
15/12/2022
12.25
 13,700 12.13 12.31 12.13 0 0 0
14/12/2022
12.13
 8,312 12.13 12.31 12.07 0 0 0
13/12/2022
12.13
 22,615 12.31 12.37 12.01 0 0 0
12/12/2022
12.31
 20,430 12.31 12.43 12.19 0 0 0
09/12/2022
12.31
 4,608 12.31 12.37 12.25 0 8 -0.0
08/12/2022
12.31
 35,716 12.13 12.73 12.13 100 0 0.0
07/12/2022
12.13
 53,600 12.43 12.43 12.13 0 7,200 -0.1
06/12/2022
12.43
 61,000 12.97 12.97 12.43 0 0 0
05/12/2022
12.97
 92,008 12.55 13.03 12.55 4,500 300 0.1
02/12/2022
12.55
 37,725 12.37 12.55 12.01 0 200 -0.0
01/12/2022
12.37
 42,771 12.31 12.67 12.19 700 400 0.0
30/11/2022
12.31
 21,001 12.13 12.55 12.31 0 0 0
29/11/2022
12.13
 49,110 12.55 12.91 12.01 0 0 0
28/11/2022
12.55
 13,900 12.49 12.73 12.43 0 0 0
25/11/2022
12.49
 31,000 12.43 12.49 11.89 0 0 0
24/11/2022
12.43
 167 12.01 12.43 12.43 100 0 0.0
23/11/2022
12.01
 20,070 12.49 12.91 12.01 0 0 0
22/11/2022
12.49
 37,288 12.49 13.15 12.49 2,005 0 0.0
21/11/2022
12.49
 33,210 12.13 13.21 12.31 11,600 0 0.2
18/11/2022
12.13
 13,000 12.13 12.19 11.77 1,500 0 0.0
17/11/2022
12.13
 6,407 11.89 12.31 11.89 100 0 0.0
16/11/2022
11.89
 77,890 11.83 12.31 10.81 600 0 0.0
15/11/2022
11.83
 28,402 12.31 12.31 11.17 1,800 0 0.0
14/11/2022
12.31
 15,700 12.37 12.37 11.17 100 0 0.0
11/11/2022
12.37
 20,305 12.43 12.91 11.23 3,800 0 0.1
10/11/2022
12.43
 31,800 12.55 12.55 11.89 0 0 0
09/11/2022
12.55
 17,000 12.61 12.67 11.35 0 0 0
08/11/2022
12.61
 22,401 12.61 12.85 12.19 0 0 0
07/11/2022
12.61
 33,101 12.97 12.97 12.01 22,700 0 0.5
04/11/2022
12.97
 18,405 13.33 13.33 12.91 0 0 0
03/11/2022
13.33
 3,131 13.63 13.63 13.27 31 0 0.0
02/11/2022
13.63
 3,198 13.33 13.63 13.27 0 0 0
01/11/2022
13.33
 23,829 13.93 13.93 13.21 19 0 0.0
31/10/2022
13.93
 17,030 13.99 13.99 13.21 0 0 0
28/10/2022
13.99
 6,134 13.99 13.99 13.39 0 0 0
27/10/2022
13.99
 7,738 13.51 13.99 13.15 0 2,000 -0.0
26/10/2022
13.51
 8,900 13.39 13.57 12.07 0 0 0
25/10/2022
13.39
 14,901 12.79 13.39 12.73 0 0 0
24/10/2022
12.79
 49,420 13.57 13.57 12.79 0 0 0
21/10/2022
13.57
 66,438 14.24 14.24 13.57 0 0 0
20/10/2022
14.24
 9,700 14.24 14.24 14.05 0 0 0
19/10/2022
14.24
 5,048 14.18 14.24 14.12 0 0 0
18/10/2022
14.18
 22,145 13.99 14.42 13.99 0 3,940 -0.1
17/10/2022
13.99
 16,906 13.87 14.12 13.81 0 2,006 -0.0
14/10/2022
13.87
 31,803 13.81 14.42 13.81 0 0 0
13/10/2022
13.81
 10,205 13.81 14.05 13.81 1,000 0 0.0
12/10/2022
13.81
 6,338 13.69 13.87 12.37 0 0 0
11/10/2022
13.69
 8,927 13.99 13.99 13.21 100 0 0.0
10/10/2022
13.99
 13,700 13.21 14.05 13.21 100 0 0.0
07/10/2022
13.21
 35,119 14.36 14.36 13.21 2,200 3,900 -0.0
06/10/2022
14.36
 66,115 14.60 14.60 13.15 5,000 0 0.1
05/10/2022
14.60
 49,630 13.57 14.72 13.63 0 3,500 -0.1
04/10/2022
13.57
 59,020 13.45 13.75 12.97 0 0 0
03/10/2022
13.45
 124,865 14.90 14.90 13.45 100 0 0.0
30/09/2022
14.90
 86,939 14.96 15.32 13.51 0 0 0
29/09/2022
14.96
 66,300 14.90 15.50 14.90 0 0 0
28/09/2022
14.90
 136,520 16.52 16.52 14.90 100 0 0.0
27/09/2022
16.52
 29,206 16.94 17.36 16.04 0 0 0
26/09/2022
16.94
 74,010 17.30 17.36 16.52 0 0 0
23/09/2022
17.30
 409,834 16.04 17.60 16.04 0 1,222 -0.0
22/09/2022
16.04
 7,900 16.10 16.10 15.68 0 0 0
21/09/2022
16.10
 33,801 16.28 16.34 15.74 0 5,601 -0.1
20/09/2022
16.28
 39,033 16.22 16.52 15.62 0 0 0
19/09/2022
16.22
 58,331 16.70 16.70 15.62 0 4,400 -0.1
16/09/2022
16.70
 35,164 16.64 16.76 16.28 0 0 0
15/09/2022
16.64
 197,123 16.46 17.12 16.16 0 0 0
14/09/2022
16.46
 62,134 16.10 16.52 16.10 0 0 0
13/09/2022
16.10
 48,951 16.70 16.70 16.10 0 0 0
12/09/2022
16.70
 40,929 16.76 16.82 16.28 2,300 0 0.1
09/09/2022
16.76
 41,400 16.04 16.76 15.92 0 0 0
08/09/2022
16.04
 82,000 15.86 16.46 15.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |