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)
16/11/2021
22.05
 227,494 21.59 22.33 21.25 0 5,000 -0.2
15/11/2021
21.59
 176,946 21.19 21.99 21.13 0 9,700 -0.4
12/11/2021
21.19
 126,304 21.02 21.82 20.91 1,200 3,500 -0.1
11/11/2021
21.02
 105,898 21.19 21.65 20.85 0 0 0
10/11/2021
21.19
 78,755 21.53 21.53 21.08 0 0 0
09/11/2021
21.53
 137,415 21.93 21.99 21.42 0 100 -0.0
08/11/2021
21.93
 205,598 21.99 22.27 21.87 0 0 0
05/11/2021
21.99
 148,338 20.79 21.99 20.56 0 19,163 -0.7
04/11/2021
20.79
 127,509 20.51 21.19 20.51 0 400 -0.0
03/11/2021
20.51
 308,641 21.82 21.82 20.51 0 9,600 -0.4
02/11/2021
21.82
 274,002 22.10 22.22 21.65 0 46,802 -1.8
01/11/2021
22.10
 183,413 22.33 22.50 21.93 0 1,700 -0.1
29/10/2021
22.33
 241,669 22.33 22.62 22.16 3,418 1,800 0.1
28/10/2021
22.33
 369,400 23.01 23.01 22.22 400 1,715 -0.1
27/10/2021
23.01
 162,700 23.75 23.75 22.79 0 400 -0.0
26/10/2021
23.75
 142,900 24.44 26.20 23.64 1,800 4,305 -0.1
25/10/2021
24.44
 554,500 22.22 24.44 22.50 0 30,000 -1.2
22/10/2021
22.22
 102,200 22.16 22.33 21.93 0 26,400 -1.0
21/10/2021
22.16
 79,000 22.56 22.62 22.16 0 8,300 -0.3
20/10/2021
22.56
 61,100 22.62 22.67 22.22 0 1,200 -0.0
19/10/2021
22.62
 290,500 22.05 23.64 21.87 3,000 61,100 -2.3
18/10/2021
22.05
 137,900 22.44 22.67 21.99 0 30,000 0
15/10/2021
22.44
 98,900 22.44 22.73 22.33 1,300 14,900 -0.5
14/10/2021
22.44
 79,000 22.73 22.79 22.44 0 100 -0.0
13/10/2021
22.73
 200,300 22.39 22.79 22.05 0 53,100 -2.1
12/10/2021
22.39
 63,200 22.79 22.79 22.22 0 9,700 -0.4
11/10/2021
22.79
 64,300 22.90 23.75 22.39 0 2,500 -0.1
08/10/2021
22.90
 229,400 21.93 23.36 21.70 30,000 67,700 -1.5
07/10/2021
21.93
 124,675 21.93 22.10 21.70 0 21,300 -0.8
06/10/2021
21.93
 177,200 22.62 22.67 21.87 2,400 54,000 -2.0
05/10/2021
22.62
 121,489 23.24 23.24 22.50 300 41,100 -1.6
04/10/2021
23.24
 114,015 22.73 23.36 22.73 0 0 0
01/10/2021
22.73
 89,430 21.82 22.79 21.93 367,563 367,563 0
30/09/2021
21.82
 87,047 22.33 22.79 21.13 200 17,477 -0.7
29/09/2021
22.33
 96,830 22.33 22.62 21.93 0 0 0
28/09/2021
22.33
 274,716 22.73 22.73 21.48 4,100 600 0.1
27/09/2021
22.73
 235,584 23.58 23.93 22.50 0 39,500 -1.6
24/09/2021
23.58
 274,941 24.50 24.61 23.36 300 100,885 -4.2
23/09/2021
24.50
 390,662 23.70 25.35 22.79 2,100 64,800 -2.7
22/09/2021
23.70
 280,578 23.36 24.15 23.36 1,900 143,400 -5.9
21/09/2021
23.36
 439,545 23.81 24.50 22.62 100 177,108 -7.3
20/09/2021
23.81
 482,886 24.21 25.06 22.22 1,100 149,100 -6.2
17/09/2021
24.21
 301,455 22.79 25.06 22.50 14,000 41,300 -1.2
16/09/2021
22.79
 196,105 21.87 22.79 21.87 7,700 7,600 0.0
15/09/2021
21.87
 603,800 20.74 22.79 20.74 3,900 41,600 -1.5
14/09/2021
20.74
 164,160 18.86 20.74 20.51 0 11,100 -0.4
13/09/2021
18.86
 245,293 17.15 18.86 17.15 3,600 3,100 0.0
10/09/2021
17.15
 335,651 15.61 17.15 15.67 2,100 1,200 0.0
09/09/2021
15.61
 60,803 15.38 15.89 15.38 0 0 0
08/09/2021
15.38
 192,468 15.78 15.95 15.27 500 3,400 -0.1
07/09/2021
15.78
 173,510 16.01 16.29 15.78 3,700 0 0.1
06/09/2021
16.01
 178,000 15.95 16.18 15.49 1,300 1,900 -0.0
01/09/2021
15.95
 186,600 15.78 16.01 15.49 1,000 19,300 -0.5
31/08/2021
15.78
 231,567 15.32 16.01 15.38 2,100 11,000 -0.3
30/08/2021
15.32
 295,343 14.13 15.44 14.13 300 44,800 -1.1
27/08/2021
14.13
 157,500 13.96 14.58 13.79 200 55,300 -1.4
26/08/2021
13.96
 21,757 14.07 14.30 13.96 35 0 0.0
25/08/2021
14.07
 135,600 13.96 14.24 13.67 1,000 0 0.0
24/08/2021
13.96
 130,200 13.67 14.07 13.39 2,500 0 0.1
23/08/2021
13.67
 130,455 13.56 13.73 13.33 1,000 0 0.0
20/08/2021
13.56
 40,700 13.96 13.96 13.39 0 0 0
19/08/2021
13.96
 219,900 13.22 13.96 13.22 0 0 0
18/08/2021
13.22
 41,300 12.76 13.39 12.82 1,800 0 0.0
17/08/2021
12.76
 26,100 13.10 13.10 12.53 425 0 0.0
16/08/2021
13.10
 23,300 13.10 13.10 13.05 0 40 -0.0
13/08/2021
13.10
 14,010 13.10 13.10 12.93 0 10 -0.0
12/08/2021
13.10
 29,900 13.10 13.33 12.87 0 0 0
11/08/2021
13.10
 56,175 12.70 13.10 12.70 200 300 -0.0
10/08/2021
12.70
 18,100 12.65 12.70 12.59 0 0 0
09/08/2021
12.65
 10,400 12.65 12.65 12.53 900 0 0.0
06/08/2021
12.65
 66,500 12.59 12.65 12.36 0 0 0
05/08/2021
12.59
 32,700 12.53 12.59 12.48 7,200 0 0.2
04/08/2021
12.53
 27,000 12.70 12.76 12.53 100 100 0
03/08/2021
12.70
 3,100 12.70 12.70 12.53 0 0 0
02/08/2021
12.70
 11,400 12.48 12.70 12.42 5,500 0 0.1
30/07/2021
12.48
 20,500 12.70 12.70 12.48 2,500 0 0.1
29/07/2021
12.70
 66,300 12.59 12.87 12.65 17,000 1,900 0.3
28/07/2021
12.59
 23,600 12.42 12.59 12.25 0 3,400 -0.1
27/07/2021
12.42
 62,500 12.19 12.53 12.19 0 0 0
26/07/2021
12.19
 40,120 12.08 12.19 11.91 14,400 0 0.3
23/07/2021
12.08
 19,000 11.96 12.13 11.91 5,000 0 0.1
22/07/2021
11.96
 143,100 11.96 12.19 11.85 5,100 24,100 -0.4
21/07/2021
11.96
 101,800 12.02 12.08 11.91 22,100 0 0.5
20/07/2021
12.02
 60,040 12.02 12.08 11.91 16,900 0 0.4
19/07/2021
12.02
 42,300 12.53 12.53 11.96 8,200 0 0.2
16/07/2021
12.53
 20,200 12.82 12.82 12.53 0 0 0
15/07/2021
12.82
 23,400 12.30 12.82 12.36 0 0 0
14/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/07/2021
12.30
 24,409 12.38 12.48 12.25 100 1,300 -0.0
13/07/2021
12.38
 35,365 12.04 12.38 11.94 11,700 65 0.3
12/07/2021
12.04
 79,604 12.38 12.38 11.89 19,900 0 0.5
09/07/2021
12.38
 56,700 12.63 12.88 11.89 0 0 0
08/07/2021
12.63
 6,200 12.48 12.83 12.48 1,300 400 0.0
07/07/2021
12.48
 51,304 12.04 12.83 12.24 4,700 0 0.1
06/07/2021
12.04
 57,004 13.28 13.37 12.04 2,000 0 0.1
05/07/2021
13.28
 75,920 13.47 13.47 13.18 0 1,400 -0.0
02/07/2021
13.47
 67,300 13.62 13.62 13.37 1,500 10,000 -0.2
01/07/2021
13.62
 49,903 13.37 13.62 13.42 0 0 0
30/06/2021
13.37
 33,140 13.47 13.82 13.37 5,900 500 0.1
29/06/2021
13.47
 67,300 13.82 14.02 13.37 0 0 0
28/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
28/06/2021
13.82
 74,000 13.82 13.87 13.37 200 11,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |