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)
25/06/2021
13.82
 53,597 13.77 14.57 13.63 300 0 0.0
24/06/2021
13.77
 86,739 14.01 14.01 13.40 0 0 0
23/06/2021
14.01
 135,490 14.53 14.53 13.91 500 0 0.0
22/06/2021
14.53
 176,062 14.01 14.71 14.01 200 29,400 -0.9
21/06/2021
14.01
 150,700 14.01 14.20 13.91 11,500 800 0
18/06/2021
14.01
 123,185 13.63 14.24 13.49 4,500 0 0.1
17/06/2021
13.63
 48,500 13.54 13.73 13.30 600 0 0.0
16/06/2021
13.54
 187,300 13.59 13.73 13.49 200 91,700 -2.7
15/06/2021
13.59
 370,501 12.93 13.77 12.69 6,000 0 0.2
14/06/2021
12.93
 108,352 12.65 13.02 12.65 5,100 0 0.1
11/06/2021
12.65
 157,410 12.79 13.21 12.60 2,100 1,900 0.0
10/06/2021
12.79
 142,110 12.32 12.83 12.27 500 10,100 -0.3
09/06/2021
12.32
 33,900 12.22 12.46 12.13 1,200 0 0.0
08/06/2021
12.22
 92,900 12.27 12.50 12.22 1,500 0 0.0
07/06/2021
12.27
 85,930 12.41 12.50 11.85 1,000 0 0.0
04/06/2021
12.41
 70,000 12.46 12.46 12.22 1,000 0 0.0
03/06/2021
12.46
 52,415 12.32 12.55 12.32 6,400 4,200 0.1
02/06/2021
12.32
 47,560 12.46 12.46 12.22 0 0 0
01/06/2021
12.46
 160,300 12.22 12.55 12.13 2,300 15,500 -0.4
31/05/2021
12.22
 81,700 12.22 12.27 11.94 100 0 0.0
28/05/2021
12.22
 77,965 12.18 12.32 12.18 2,900 0 0.1
27/05/2021
12.18
 40,620 12.41 13.07 12.08 100 0 0.0
26/05/2021
12.41
 150,200 11.56 12.60 11.52 0 0 0
25/05/2021
11.56
 57,200 11.52 11.56 11.42 400 0 0.0
24/05/2021
11.52
 46,200 11.47 11.52 11.42 0 0 0
21/05/2021
11.47
 40,000 11.52 11.56 11.42 100 700 -0.0
20/05/2021
11.52
 31,300 11.47 11.56 11.38 3,100 1,900 0.0
19/05/2021
11.47
 18,900 11.52 11.56 11.38 1,500 0 0.0
18/05/2021
11.52
 19,700 11.56 11.56 11.42 0 0 0
17/05/2021
11.56
 34,500 11.33 11.66 11.33 0 0 0
14/05/2021
11.33
 24,500 11.09 11.38 11.23 0 0 0
13/05/2021
11.09
 7,300 11.14 11.19 11.09 0 0 0
12/05/2021
11.14
 12,900 11.14 11.14 11.00 1,000 0 0.0
11/05/2021
11.14
 11,300 11.05 11.14 10.95 0 0 0
10/05/2021
11.05
 29,700 11.05 11.05 10.95 1,700 0 0.0
07/05/2021
11.05
 40,308 11.14 11.14 11.00 1,000 0 0.0
06/05/2021
11.14
 27,700 11.28 11.38 11.14 1,000 0 0.0
05/05/2021
11.28
 38,050 11.28 11.38 11.23 0 500 -0.0
04/05/2021
11.28
 7,900 11.23 11.28 11.23 600 0 0.0
29/04/2021
11.23
 6,600 11.23 11.28 11.19 900 500 0.0
28/04/2021
11.23
 13,300 11.09 11.28 11.09 1,000 500 0.0
27/04/2021
11.09
 22,500 11.09 11.14 10.01 400 0 0.0
26/04/2021
11.09
 4,800 11.14 11.14 11.09 100 0 0.0
23/04/2021
11.14
 29,100 11.19 11.42 11.14 1,000 3,200 -0.1
22/04/2021
11.19
 20,800 11.19 11.23 11.14 2,000 0 0.0
20/04/2021
11.19
 42,500 11.28 11.38 11.14 0 0 0
19/04/2021
11.28
 25,100 11.28 11.28 11.14 0 0 0
16/04/2021
11.28
 93,600 11.33 11.52 11.09 2,300 0 0.1
15/04/2021
11.33
 21,802 11.52 11.52 11.23 0 0 0
14/04/2021
11.52
 39,175 11.38 11.52 11.19 900 0 0.0
13/04/2021
11.38
 48,445 11.56 11.56 11.38 4,000 0 0.1
12/04/2021
11.56
 46,700 11.56 11.61 11.47 0 0 0
09/04/2021
11.56
 32,210 11.52 11.61 11.42 0 10,000 -0.2
08/04/2021
11.52
 28,200 11.47 11.52 11.33 100 0 0.0
07/04/2021
11.47
 14,900 11.61 11.66 11.42 1,100 0 0.0
06/04/2021
11.61
 30,400 11.52 11.85 11.42 0 0 0
05/04/2021
11.52
 71,320 11.28 11.80 11.33 2,100 100 0.0
02/04/2021
11.28
 44,210 11.28 11.33 11.28 1,000 0 0.0
01/04/2021
11.28
 50,500 11.14 11.33 11.09 0 0 0
31/03/2021
11.14
 28,233 11.28 11.28 10.91 3,000 10,000 -0.2
30/03/2021
11.28
 33,300 11.42 11.52 11.28 1,000 0 0.0
29/03/2021
11.42
 35,020 11.14 11.56 11.14 1,600 5,000 -0.1
26/03/2021
11.14
 31,400 11.28 11.28 10.76 0 0 0
25/03/2021
11.28
 62,320 11.19 11.61 11.05 700 10,000 -0.2
24/03/2021
11.19
 75,497 11.47 11.47 11.00 700 0 0.0
23/03/2021
11.47
 179,239 11.47 11.66 11.33 100 0 0.0
22/03/2021
11.47
 137,900 11.09 11.75 11.09 100 0 0.0
19/03/2021
11.09
 64,650 10.67 11.09 10.67 0 5,000 -0.1
18/03/2021
10.67
 62,504 10.81 10.81 10.62 0 0 0
17/03/2021
10.81
 53,100 10.81 10.91 10.67 2,000 0 0.0
16/03/2021
10.81
 53,612 10.76 11.23 10.58 0 0 0
15/03/2021
10.76
 34,400 10.76 10.81 10.58 1,400 0 0.0
12/03/2021
10.76
 29,600 10.91 10.91 10.53 0 5,000 -0.1
11/03/2021
10.91
 25,690 10.91 10.91 10.76 0 500 -0.0
10/03/2021
10.91
 35,910 10.72 10.91 10.53 0 0 0
09/03/2021
10.72
 41,500 10.72 10.76 10.53 0 0 0
08/03/2021
10.72
 76,650 10.62 11.19 10.67 0 0 0
05/03/2021
10.62
 47,220 10.53 10.62 10.34 0 0 0
04/03/2021
10.53
 36,100 10.53 10.67 10.34 0 0 0
03/03/2021
10.53
 38,300 10.48 10.72 10.48 2,000 0 0.0
02/03/2021
10.48
 46,600 10.34 10.53 10.34 5,300 0 0.1
01/03/2021
10.34
 71,310 10.15 10.44 9.87 0 0 0
26/02/2021
10.15
 40,020 10.11 10.15 10.01 0 0 0
25/02/2021
10.11
 31,900 10.48 10.48 10.11 0 0 0
24/02/2021
10.48
 34,500 10.62 10.72 10.34 0 0 0
23/02/2021
10.62
 42,610 10.39 10.72 10.39 0 0 0
22/02/2021
10.39
 39,000 10.11 10.95 10.11 0 0 0
19/02/2021
10.11
 43,300 9.68 10.44 9.68 800 0 0.0
18/02/2021
9.68
 31,520 9.82 9.82 9.64 2,000 0 0.0
17/02/2021
9.82
 18,600 9.59 9.87 9.59 4,000 0 0.1
09/02/2021
9.59
 17,900 9.40 9.64 9.40 0 0 0
08/02/2021
9.40
 43,030 9.64 9.64 9.40 500 30 0
05/02/2021
9.64
 62,100 9.68 9.82 9.45 0 0 0
04/02/2021
9.68
 16,520 9.87 9.92 9.64 0 0 0
03/02/2021
9.87
 26,800 9.68 10.06 9.68 0 0 0
02/02/2021
9.68
 26,500 9.54 9.68 8.74 0 0 0
01/02/2021
9.54
 24,400 9.68 10.20 9.54 7,200 0 0.1
29/01/2021
9.68
 48,802 9.35 9.97 8.93 0 0 0
28/01/2021
9.35
 80,200 10.39 10.39 9.35 5,500 0 0.1
27/01/2021
10.39
 123,400 10.34 10.44 9.97 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |