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)
26/01/2021
10.34
 87,320 10.86 10.86 10.20 200 0 0.0
25/01/2021
10.86
 108,000 10.86 11.28 10.81 500 0 0.0
22/01/2021
10.86
 127,600 11.28 11.52 10.81 0 12,000 -0.3
21/01/2021
11.28
 211,900 11.14 11.61 11.14 0 18,000 -0.4
20/01/2021
11.14
 125,200 10.81 11.33 10.11 700 4,800 -0.1
19/01/2021
10.81
 216,420 11.75 11.75 10.58 1,100 0 0.0
18/01/2021
11.75
 149,345 12.36 12.36 11.75 0 15,000 -0.4
15/01/2021
12.36
 130,143 12.46 12.55 11.80 0 9,200 -0.2
14/01/2021
12.46
 282,660 12.32 13.12 12.22 3,700 0 0.1
13/01/2021
12.32
 1,079,400 11.23 12.32 11.23 0 39,000 -1.0
12/01/2021
11.23
 162,600 11.23 11.52 11.00 16,100 24,000 -0.2
11/01/2021
11.23
 34,000 11.23 11.28 11.00 200 4,000 -0.1
08/01/2021
11.23
 102,500 10.53 11.56 10.91 3,800 0 0.1
07/01/2021
10.53
 274,800 9.59 10.53 9.59 100 2,300 -0.0
06/01/2021
9.59
 95,300 9.78 9.78 9.59 4,000 0 0.1
05/01/2021
9.78
 47,810 9.87 9.87 9.64 12,300 0 0.3
04/01/2021
9.87
 70,300 9.40 9.87 9.45 3,700 0 0.1
31/12/2020
9.40
 246,500 9.40 9.78 9.35 0 195,370 -3.9
30/12/2020
9.40
 265,946 9.07 9.40 8.93 400 227,000 -4.4
29/12/2020
9.07
 220,730 8.98 9.07 8.93 0 219,000 -4.2
28/12/2020
8.98
 186,300 9.12 9.12 8.93 400 185,500 -3.5
25/12/2020
9.12
 19,258 8.93 9.17 8.98 3,100 14,900 -0.2
24/12/2020
8.93
 1,700 9.17 9.17 8.93 10 13,200 -0.0
23/12/2020
9.17
 15,630 9.17 9.17 8.93 10 13,200 -0.3
22/12/2020
9.17
 20,100 9.17 9.17 8.93 0 20,000 -0.4
21/12/2020
9.17
 28,900 9.17 9.17 8.93 5,000 25,400 -0.4
18/12/2020
9.17
 4,212 9.17 9.17 8.93 0 4,092 -0.1
17/12/2020
9.17
 9,000 9.12 9.17 9.03 5,400 6,400 -0.0
16/12/2020
9.12
 3,110 8.93 9.12 8.93 0 2,600 -0.0
15/12/2020
8.93
 15,660 8.93 8.98 8.93 0 15,660 -0.3
14/12/2020
8.93
 13,800 9.26 9.26 8.93 1,000 10,000 -0.2
11/12/2020
9.26
 940 8.93 9.26 8.93 0 0 0
10/12/2020
8.93
 5,000 8.93 8.98 8.93 0 5,000 -0.1
09/12/2020
8.93
 35,500 9.07 9.35 8.93 200 28,300 -0.5
08/12/2020
9.07
 2,010 8.93 9.07 9.07 0 0 0
07/12/2020
8.93
 20,600 9.31 9.31 8.93 200 20,200 -0.4
04/12/2020
9.31
 0 9.31 9.31 9.31 0 0 0
03/12/2020
9.31
 0 9.31 9.31 9.31 0 0 0
02/12/2020
9.31
 22,020 9.35 9.35 8.88 300 16,700 -0.3
01/12/2020
9.35
 0 9.35 9.35 9.35 0 0 0
30/11/2020
9.35
 0 9.35 9.35 9.35 0 0 0
27/11/2020
9.35
 0 9.35 9.35 9.35 0 0 0
26/11/2020
9.35
 0 9.35 9.35 9.35 0 0 0
25/11/2020
9.35
 0 9.35 9.35 9.35 0 0 0
24/11/2020
9.35
 0 9.35 9.35 9.35 0 0 0
23/11/2020
9.35
 1,620 8.93 9.35 8.84 1,400 1,100 0
20/11/2020
8.93
 20,500 9.17 9.35 8.93 3,000 2,000 0.0
19/11/2020
9.17
 500 9.17 9.17 9.17 0 0 0
18/11/2020
9.17
 1,100 9.03 9.17 8.93 400 0 0.0
17/11/2020
9.03
 320 9.03 9.07 9.03 0 0 0
16/11/2020
9.03
 2,000 9.40 9.50 8.93 1,500 0 0.0
13/11/2020
9.40
 0 9.40 9.40 9.40 0 0 0
12/11/2020
9.40
 0 9.40 9.40 9.40 0 0 0
11/11/2020
9.40
 1,000 9.40 9.40 9.40 1,000 0 0.0
10/11/2020
9.40
 1,200 9.40 9.40 9.35 800 0 0.0
09/11/2020
9.40
 100 9.31 9.40 9.40 0 0 0
06/11/2020
9.31
 0 9.31 9.31 9.31 0 0 0
05/11/2020
9.31
 50 9.31 9.31 9.31 0 0 0
04/11/2020
9.31
 200 9.31 9.31 9.31 0 0 0
03/11/2020
9.31
 0 9.31 9.31 9.31 0 0 0
02/11/2020
9.31
 0 9.31 9.31 9.31 0 0 0
30/10/2020
9.31
 0 9.31 9.31 9.31 0 0 0
29/10/2020
9.31
 200 8.74 9.31 8.84 0 100 -0.0
28/10/2020
8.74
 0 8.74 8.74 8.74 0 0 0
27/10/2020
8.74
 3,600 8.98 8.98 8.74 100 3,600 -0.1
26/10/2020
8.98
 600 9.40 9.40 8.98 500 0 0.0
23/10/2020
9.40
 0 9.40 9.40 9.40 0 0 0
22/10/2020
9.40
 0 9.40 9.40 9.40 0 0 0
21/10/2020
9.40
 0 9.40 9.40 9.40 0 0 0
20/10/2020
9.40
 0 9.40 9.40 9.40 0 0 0
19/10/2020
9.40
 0 9.40 9.40 9.40 0 0 0
16/10/2020
9.40
 2,900 9.31 10.11 9.35 0 0 0
15/10/2020
9.31
 100 9.21 9.31 9.31 0 0 0
14/10/2020
9.21
 3,000 9.12 9.21 8.60 0 0 0
13/10/2020
9.12
 0 9.12 9.12 9.12 0 0 0
12/10/2020
9.12
 10 9.12 9.12 9.12 0 0 0
09/10/2020
9.12
 200 9.35 9.35 8.93 0 0 0
08/10/2020
9.35
 0 9.35 9.35 9.35 0 0 0
07/10/2020
9.35
 0 9.35 9.35 9.35 0 0 0
06/10/2020
9.35
 20 9.35 9.35 9.35 0 0 0
05/10/2020
9.35
 800 9.35 9.35 8.74 300 0 0.0
02/10/2020
9.35
 0 9.35 9.35 9.35 0 0 0
01/10/2020
9.35
 1,100 9.12 9.35 9.17 0 0 0
30/09/2020
9.12
 1,220 8.84 9.40 8.60 0 0 0
29/09/2020
8.84
 2,300 8.93 8.93 8.84 1,600 0 0.0
28/09/2020
8.93
 1,175 8.84 8.93 8.88 0 0 0
25/09/2020
8.84
 500 8.84 8.84 8.60 400 0 0.0
24/09/2020
8.84
 100 8.84 8.84 8.84 0 0 0
23/09/2020
8.84
 110 8.70 8.84 8.84 0 0 0
22/09/2020
8.70
 3,300 8.84 8.84 8.70 2,500 0 0.0
21/09/2020
8.84
 3,000 8.84 8.98 8.84 500 0 0.0
18/09/2020
8.84
 1,100 8.65 8.84 8.70 0 0 0
17/09/2020
8.65
 1,600 8.60 8.70 8.65 1,300 0 0.0
16/09/2020
8.60
 417 8.70 9.07 8.60 300 0 0.0
15/09/2020
8.70
 3,100 8.93 8.93 8.70 100 0 0.0
14/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
11/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
10/09/2020
8.93
 6,800 8.93 8.93 8.93 1,700 0 0.0
09/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
08/09/2020
8.93
 300 8.93 8.93 8.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |