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)
14/04/2022
18.29
 80,900 18.23 18.80 18.12 0 0 0
13/04/2022
18.23
 77,700 17.77 18.23 17.15 0 7,700 -0.2
12/04/2022
17.77
 105,721 17.94 17.94 17.09 1,200 0 0.0
08/04/2022
17.94
 81,109 18.51 18.80 17.94 4,100 2,500 0.1
07/04/2022
18.51
 91,305 18.80 19.03 18.46 1,800 0 0.1
06/04/2022
18.80
 70,007 19.54 19.54 18.80 0 0 0
05/04/2022
19.54
 56,816 19.60 19.65 19.25 0 0 0
04/04/2022
19.60
 142,205 19.20 19.94 19.20 3,100 700 0.1
01/04/2022
19.20
 56,500 19.03 19.37 18.63 0 0 0
31/03/2022
19.03
 46,900 19.25 19.37 18.91 6,000 0 0.2
30/03/2022
19.25
 174,046 18.91 19.77 18.51 1,000 1,000 0.0
29/03/2022
18.91
 112,900 18.06 19.37 17.83 10,200 1,000 0.3
28/03/2022
18.06
 85,633 18.29 18.29 17.66 0 0 0
25/03/2022
18.29
 88,761 18.63 18.63 18.29 300 200 0.0
24/03/2022
18.63
 179,944 18.29 18.74 18.12 0 0 0
23/03/2022
18.29
 110,900 17.83 18.51 17.83 0 2,500 -0.1
22/03/2022
17.83
 148,166 17.66 18.23 17.77 0 0 0
21/03/2022
17.66
 225,445 17.03 17.94 16.98 1,300 0 0.0
18/03/2022
17.03
 40,406 17.09 17.15 16.98 0 400 -0.0
17/03/2022
17.09
 20,389 17.03 17.37 16.92 2,900 0 0.1
16/03/2022
17.03
 20,600 17.03 17.20 16.98 0 0 0
15/03/2022
17.03
 27,709 16.98 17.20 16.80 5,000 0 0.2
14/03/2022
16.98
 82,500 17.37 17.37 16.80 4,400 0 0.1
11/03/2022
17.37
 70,500 17.37 17.60 17.20 1,700 0 0.1
10/03/2022
17.37
 40,100 17.49 17.72 17.37 2,000 0 0.1
09/03/2022
17.49
 63,417 17.49 17.83 17.26 8,300 0 0.3
08/03/2022
17.49
 66,300 17.37 17.72 17.26 2,200 100 0.1
07/03/2022
17.37
 65,400 17.49 17.49 17.26 6,600 400 0.2
04/03/2022
17.49
 73,578 17.32 17.60 17.26 3,500 0 0.1
03/03/2022
17.32
 42,560 17.60 17.60 17.20 1,100 0 0.0
02/03/2022
17.60
 18,700 17.49 17.66 17.15 0 0 0
01/03/2022
17.49
 89,942 17.37 17.60 17.20 1,500 0 0.0
28/02/2022
17.37
 23,415 17.55 17.72 17.32 0 0 0
25/02/2022
17.55
 37,017 17.72 17.83 17.32 1,000 0 0.0
24/02/2022
17.72
 193,100 16.80 17.77 16.86 1,200 0 0.0
23/02/2022
16.80
 115,428 16.69 16.80 16.52 0 928 -0.0
22/02/2022
16.69
 58,600 16.69 16.75 16.41 0 0 0
21/02/2022
16.69
 56,051 16.69 16.98 16.46 0 0 0
18/02/2022
16.69
 51,600 16.52 16.86 16.35 0 0 0
17/02/2022
16.52
 50,605 16.24 16.58 16.24 2,000 0 0.1
16/02/2022
16.24
 25,800 16.24 16.63 16.06 0 0 0
15/02/2022
16.24
 22,509 16.41 16.52 15.95 0 0 0
14/02/2022
16.41
 65,430 16.69 17.03 16.29 0 5,000 -0.1
11/02/2022
16.69
 18,700 16.75 16.92 16.52 4,000 0 0.1
10/02/2022
16.75
 9,304 16.75 17.03 16.52 0 0 0
09/02/2022
16.75
 24,509 16.35 17.03 16.24 2,000 0 0.1
08/02/2022
16.35
 16,700 15.95 16.46 15.95 1,500 0 0.0
07/02/2022
15.95
 19,603 15.89 16.35 15.89 0 100 -0.0
28/01/2022
15.89
 34,605 15.27 15.89 15.27 0 0 0
27/01/2022
15.27
 20,400 15.10 15.67 15.15 0 0 0
26/01/2022
15.10
 38,800 15.32 15.38 14.92 0 0 0
25/01/2022
15.32
 41,815 15.38 15.38 14.81 4,000 0 0.1
24/01/2022
15.38
 51,610 15.38 15.89 14.81 0 0 0
21/01/2022
15.38
 39,803 15.84 15.84 14.36 1,000 0 0.0
20/01/2022
15.84
 29,900 15.38 15.84 15.27 3,400 0 0.1
19/01/2022
15.38
 38,100 15.38 16.92 15.27 0 0 0
18/01/2022
15.38
 46,900 15.49 16.46 15.27 0 200 -0.0
17/01/2022
15.49
 73,310 17.09 17.32 15.49 0 0 0
14/01/2022
17.09
 78,520 17.49 17.49 17.09 0 0 0
13/01/2022
17.49
 37,700 17.66 17.66 17.20 0 6,200 -0.2
12/01/2022
17.66
 94,200 17.43 17.89 17.03 4,600 1,058 0.1
11/01/2022
17.43
 72,650 17.66 18.12 17.43 0 0 0
10/01/2022
17.66
 100,100 17.94 18.06 17.66 2,200 0 0.1
07/01/2022
17.94
 122,424 17.94 18.23 17.89 2,100 0 0.1
06/01/2022
17.94
 112,738 18.12 18.46 17.83 3,000 0 0.1
05/01/2022
18.12
 58,400 18.23 18.51 17.94 0 0 0
04/01/2022
18.23
 35,359 17.94 18.34 18.00 0 0 0
31/12/2021
17.94
 47,801 18.06 18.23 17.83 0 0 0
30/12/2021
18.06
 56,225 17.94 18.23 17.83 4,600 0 0.1
29/12/2021
17.94
 45,159 17.83 18.06 17.72 1,000 0 0.0
28/12/2021
17.83
 33,470 17.66 18.51 17.66 1,600 0 0.1
27/12/2021
17.66
 70,250 18.23 18.23 17.66 0 500 -0.0
24/12/2021
18.23
 44,700 18.23 18.34 17.77 500 0 0.0
23/12/2021
18.23
 108,700 18.63 18.63 17.66 11,400 1,500 0.3
22/12/2021
18.63
 63,100 18.91 19.25 18.29 0 0 0
21/12/2021
18.91
 141,220 18.80 19.20 18.80 0 0 0
20/12/2021
18.80
 82,512 18.51 19.65 18.57 2,000 0 0.1
17/12/2021
18.51
 103,127 18.40 18.80 17.89 0 0 0
16/12/2021
18.40
 55,579 18.46 18.74 18.34 0 0 0
15/12/2021
18.46
 29,600 18.80 19.03 18.46 0 0 0
14/12/2021
18.80
 56,400 19.20 19.54 17.72 0 0 0
13/12/2021
19.20
 103,200 18.80 19.71 18.80 0 0 0
10/12/2021
18.80
 121,555 17.60 18.80 17.43 500 0 0.0
09/12/2021
17.60
 96,827 17.32 17.66 17.09 1,000 0 0.0
08/12/2021
17.32
 130,402 17.66 17.66 16.80 0 0 0
07/12/2021
17.66
 94,875 17.09 17.66 16.98 6,100 1,575 0.1
06/12/2021
17.09
 157,218 18.12 18.40 17.03 4,000 0 0.1
03/12/2021
18.12
 151,600 19.14 19.31 17.26 1,800 0 0.1
02/12/2021
19.14
 46,603 18.86 19.37 19.03 0 0 0
01/12/2021
18.86
 100,678 19.54 19.54 18.86 0 418 -0.0
30/11/2021
19.54
 77,075 19.71 20.22 19.43 0 0 0
29/11/2021
19.71
 57,914 19.99 19.99 18.80 2,000 0 0.1
26/11/2021
19.99
 127,400 20.28 20.51 19.88 1,000 400 0.0
25/11/2021
20.28
 84,608 20.22 20.74 20.11 0 0 0
24/11/2021
20.22
 109,625 20.39 20.79 20.17 0 0 0
23/11/2021
20.39
 80,876 20.22 20.79 20.05 0 6 -0.0
22/11/2021
20.22
 149,265 21.08 21.08 20.22 0 49 -0.0
19/11/2021
21.08
 221,261 21.42 21.42 20.51 0 0 0
18/11/2021
21.42
 131,418 21.82 21.87 21.36 0 3,600 -0.1
17/11/2021
21.82
 113,260 22.05 22.56 21.76 5,013 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |