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)
07/09/2022
15.86
 42,600 16.64 16.64 15.86 0 0 0
06/09/2022
16.64
 57,750 16.64 17.12 16.40 0 0 0
05/09/2022
16.64
 198,363 15.62 16.64 15.62 0 2,000 -0.1
31/08/2022
15.62
 140,389 14.96 15.62 14.96 0 0 0
30/08/2022
14.96
 4,600 14.96 15.02 14.96 0 0 0
29/08/2022
14.96
 43,200 15.02 15.20 14.78 100 0 0.0
26/08/2022
15.02
 29,700 15.02 15.32 15.02 0 0 0
25/08/2022
15.02
 43,400 15.14 15.38 15.02 0 0 0
24/08/2022
15.14
 68,301 15.02 15.38 14.96 0 0 0
23/08/2022
15.02
 59,000 14.60 15.02 14.42 0 0 0
22/08/2022
14.60
 31,800 14.42 14.78 14.48 900 0 0.0
19/08/2022
14.42
 53,793 14.84 14.90 14.42 0 0 0
18/08/2022
14.84
 31,600 15.02 15.32 14.84 0 0 0
17/08/2022
15.02
 28,800 15.26 15.32 15.02 0 0 0
16/08/2022
15.26
 87,300 15.44 15.56 15.02 0 0 0
15/08/2022
15.44
 42,700 15.44 15.62 15.38 0 0 0
12/08/2022
15.44
 20,500 15.44 15.50 15.14 0 0 0
11/08/2022
15.44
 51,000 15.38 15.80 15.44 6,600 0 0.2
10/08/2022
15.38
 89,501 15.14 15.38 14.90 1,000 22,000 -0.5
09/08/2022
15.14
 51,337 15.38 15.44 15.14 0 0 0
08/08/2022
15.38
 28,901 15.44 15.62 15.38 0 0 0
05/08/2022
15.44
 36,941 15.14 15.44 14.90 0 0 0
04/08/2022
15.14
 42,831 14.96 15.26 14.90 0 0 0
03/08/2022
14.96
 21,300 15.14 15.14 14.84 0 0 0
02/08/2022
15.14
 92,443 14.42 15.14 14.36 0 84 -0.0
01/08/2022
14.42
 58,904 14.12 14.54 13.87 1,000 200 0.0
29/07/2022
14.12
 12,708 14.05 14.12 13.93 0 0 0
28/07/2022
14.05
 11,000 13.81 14.12 13.75 0 2,800 -0.1
27/07/2022
13.81
 5,304 13.75 13.81 13.57 1,500 0 0.0
26/07/2022
13.75
 17,800 13.75 13.99 13.57 10,000 0 0.2
25/07/2022
13.75
 2,680 14.05 14.12 13.75 300 1 0.0
22/07/2022
14.05
 3,001 14.12 14.12 13.57 500 0 0.0
21/07/2022
14.12
 7,301 14.12 14.12 13.69 0 0 0
20/07/2022
14.12
 611 13.81 14.30 13.93 0 0 0
19/07/2022
13.81
 6,602 14.12 14.12 13.81 0 0 0
18/07/2022
14.12
 5,800 13.75 14.12 13.75 0 4,000 -0.1
15/07/2022
13.75
 17,500 13.75 14.18 13.75 5,000 0 0.1
14/07/2022
13.75
 14,802 13.81 14.42 13.45 0 0 0
13/07/2022
13.81
 34,500 14.30 14.42 13.81 0 0 0
12/07/2022
14.30
 15,923 14.12 14.30 13.57 20 0 0.0
11/07/2022
14.12
 18,369 14.24 14.24 13.63 0 1,569 -0.0
08/07/2022
14.24
 2,800 13.93 14.24 13.81 0 0 0
07/07/2022
13.93
 2,425 14.12 14.36 13.51 0 0 0
06/07/2022
14.12
 8,500 14.36 14.36 13.81 0 0 0
05/07/2022
14.36
 2,000 14.30 14.42 13.93 1,100 0 0.0
04/07/2022
14.30
 12,900 14.12 14.54 14.05 3,100 0 0.1
01/07/2022
14.12
 42,000 14.12 14.30 13.81 0 0 0
30/06/2022
14.12
 32,800 14.24 14.24 14.12 0 0 0
29/06/2022
14.24
 45,900 14.30 14.36 13.87 0 0 0
28/06/2022: Cổ tức tiền mặt tỉ lệ: 13%
28/06/2022
14.30
 32,808 14.36 14.54 14.30 0 200 -0.0
27/06/2022
14.36
 50,610 13.73 14.47 13.84 0 4,400 -0.1
24/06/2022
13.73
 15,910 13.73 13.96 13.67 0 0 0
23/06/2022
13.73
 6,207 13.67 13.73 13.39 500 0 0.0
22/06/2022
13.67
 14,300 13.67 13.67 13.22 400 0 0.0
21/06/2022
13.67
 52,300 13.56 13.67 13.22 400 0 0.0
20/06/2022
13.56
 25,521 13.61 13.79 13.10 500 10,000 -0.2
17/06/2022
13.61
 51,300 13.67 13.96 12.30 0 0 0
16/06/2022
13.67
 18,900 13.67 14.30 13.67 200 0 0.0
15/06/2022
13.67
 21,600 13.67 14.47 13.39 0 0 0
14/06/2022
13.67
 22,800 13.33 13.96 13.33 0 0 0
13/06/2022
13.33
 33,400 14.07 14.13 13.33 0 0 0
10/06/2022
14.07
 50,900 14.53 14.58 14.07 0 0 0
09/06/2022
14.53
 45,900 15.27 15.32 14.53 4,600 0 0.1
08/06/2022
15.27
 26,421 15.32 15.38 14.81 4,900 0 0.1
07/06/2022
15.32
 42,500 14.24 15.32 13.67 0 0 0
06/06/2022
14.24
 24,900 14.53 14.53 14.01 0 0 0
03/06/2022
14.53
 4,300 14.75 14.75 14.01 0 0 0
02/06/2022
14.75
 38,900 14.75 15.21 14.75 0 0 0
01/06/2022
14.75
 20,600 14.13 14.75 14.13 0 0 0
31/05/2022
14.13
 39,600 14.01 14.41 14.01 600 100 0.0
30/05/2022
14.01
 21,600 13.61 14.07 13.50 100 0 0.0
27/05/2022
13.61
 12,319 13.39 13.61 13.39 100 0 0.0
26/05/2022
13.39
 24,725 13.90 13.90 13.39 3,000 4,400 -0.0
25/05/2022
13.90
 62,800 13.27 13.96 13.22 0 0 0
24/05/2022
13.27
 26,500 13.33 13.67 13.10 300 0 0.0
23/05/2022
13.33
 40,200 13.39 13.79 13.33 0 0 0
20/05/2022
13.39
 70,200 13.79 13.96 13.27 3,200 0 0.1
19/05/2022
13.79
 71,200 13.67 13.79 12.99 0 0 0
18/05/2022
13.67
 61,800 13.67 14.24 13.10 600 0 0.0
17/05/2022
13.67
 145,000 12.65 13.67 12.53 0 0 0
16/05/2022
12.65
 73,165 12.25 12.99 11.05 100 0 0.0
13/05/2022
12.25
 87,500 12.65 13.05 11.39 100 0 0.0
12/05/2022
12.65
 88,825 13.90 13.90 12.53 1,800 0 0.0
11/05/2022
13.90
 69,700 13.33 14.53 13.33 0 0 0
10/05/2022
13.33
 137,300 13.79 13.79 12.42 3,100 0 0.1
09/05/2022
13.79
 171,941 15.27 15.27 13.79 4,400 0 0.1
06/05/2022
15.27
 33,200 15.32 15.38 14.81 0 0 0
05/05/2022
15.32
 37,900 15.49 15.49 14.98 0 0 0
04/05/2022
15.49
 65,921 15.49 15.84 15.38 4,400 0 0.1
29/04/2022
15.49
 46,350 15.27 15.61 14.81 50 0 0.0
28/04/2022
15.27
 39,221 15.55 15.84 15.15 0 0 0
27/04/2022
15.55
 24,710 15.27 15.61 14.87 0 0 0
26/04/2022
15.27
 84,229 14.87 15.27 13.39 800 0 0.0
25/04/2022
14.87
 108,848 16.46 16.46 14.87 600 0 0.0
22/04/2022
16.46
 43,900 16.69 17.09 15.89 0 0 0
21/04/2022
16.69
 83,000 16.69 16.69 15.38 0 0 0
20/04/2022
16.69
 126,501 17.94 17.94 16.18 200 0 0.0
19/04/2022
17.94
 66,200 18.80 18.91 17.94 0 0 0
18/04/2022
18.80
 100,800 19.37 19.65 18.40 0 0 0
15/04/2022
19.37
 220,400 18.29 19.65 18.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |