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)
15/04/2020
8.51
 310 8.34 8.51 8.46 0 0 0
14/04/2020
8.34
 300 8.29 8.34 8.34 0 0 0
13/04/2020
8.29
 100 8.04 8.29 8.29 0 0 0
10/04/2020
8.04
 1,000 8.04 8.04 8.04 0 0 0
09/04/2020
8.04
 4,020 8.04 8.04 8.04 0 3,700 -0.1
08/04/2020
8.04
 0 8.04 8.04 8.04 0 0 0
07/04/2020
8.04
 65 8.04 8.04 8.04 0 0 0
06/04/2020
8.04
 2,173 8.51 8.51 8.04 0 2,000 -0.0
03/04/2020
8.51
 0 8.51 8.51 8.51 0 0 0
01/04/2020
8.51
 0 8.51 8.51 8.51 0 0 0
31/03/2020
8.51
 73 8.51 8.51 8.51 0 0 0
30/03/2020
8.51
 0 8.51 8.51 8.51 0 0 0
27/03/2020
8.51
 0 8.51 8.51 8.51 0 0 0
26/03/2020
8.51
 111 8.29 8.51 8.51 100 0 0.0
25/03/2020
8.29
 3,600 8.08 8.29 7.66 0 2,600 -0.0
24/03/2020
8.08
 0 8.08 8.08 8.08 0 0 0
23/03/2020
8.08
 700 8.51 8.51 8.08 200 700 -0.0
20/03/2020
8.51
 100 8.42 8.51 8.51 0 0 0
19/03/2020
8.42
 0 8.42 8.42 8.42 0 0 0
18/03/2020
8.42
 0 8.42 8.42 8.42 0 0 0
17/03/2020
8.42
 0 8.42 8.42 8.42 0 0 0
16/03/2020
8.42
 0 8.42 8.42 8.42 0 0 0
13/03/2020
8.42
 500 8.42 8.42 8.42 0 0 0
12/03/2020
8.42
 100 8.42 8.42 8.42 0 0 0
11/03/2020
8.42
 100 8.55 8.55 8.42 0 0 0
10/03/2020
8.55
 6,400 8.72 8.72 8.55 0 4,200 -0.1
09/03/2020
8.72
 82 8.72 8.72 8.72 0 0 0
06/03/2020
8.72
 0 8.72 8.72 8.72 0 0 0
05/03/2020
8.72
 100 8.55 8.72 8.72 0 0 0
04/03/2020
8.55
 100 8.72 8.72 8.55 0 0 0
03/03/2020
8.72
 3,110 8.68 8.72 8.68 10 0 0.0
02/03/2020
8.68
 0 8.68 8.68 8.68 0 0 0
28/02/2020
8.68
 100 8.38 8.68 8.68 0 0 0
27/02/2020
8.38
 1,100 8.34 8.38 7.66 0 500 -0.0
26/02/2020
8.34
 1,000 8.29 8.34 8.34 0 500 -0.0
25/02/2020
8.29
 295 7.70 8.29 7.32 0 195 -0.0
24/02/2020
7.70
 1,400 8.51 8.51 7.70 0 900 -0.0
21/02/2020
8.51
 300 8.00 8.51 8.51 0 0 0
20/02/2020
8.00
 0 8.00 8.00 8.00 0 0 0
19/02/2020
8.00
 0 8.00 8.00 8.00 0 0 0
18/02/2020
8.00
 3,900 7.27 8.00 7.95 0 2,200 -0.0
17/02/2020
7.27
 200 7.66 7.66 7.27 200 200 0
14/02/2020
7.66
 0 7.66 7.66 7.66 0 0 0
13/02/2020
7.66
 500 8.42 8.42 7.66 0 0 0
12/02/2020
8.42
 1,700 7.66 8.42 7.57 700 1,600 -0.0
11/02/2020
7.66
 200 8.34 8.34 7.66 0 0 0
10/02/2020
8.34
 0 8.34 8.34 8.34 0 0 0
07/02/2020
8.34
 100 8.34 8.34 8.34 0 0 0
06/02/2020
8.34
 0 8.34 8.34 8.34 0 0 0
05/02/2020
8.34
 0 8.34 8.34 8.34 0 0 0
04/02/2020
8.34
 0 8.34 8.34 8.34 0 0 0
03/02/2020
8.34
 0 8.34 8.34 8.34 0 0 0
31/01/2020
8.34
 3,600 8.59 8.59 8.34 3,100 600 0.1
30/01/2020
8.59
 0 8.59 8.59 8.59 0 0 0
22/01/2020
8.59
 600 8.59 8.59 8.59 0 600 -0.0
21/01/2020
8.59
 0 8.59 8.59 8.59 0 0 0
20/01/2020
8.59
 1,300 8.51 8.59 7.66 0 1,300 -0.0
17/01/2020
8.51
 200 8.42 8.51 8.51 0 200 -0.0
16/01/2020
8.42
 0 8.42 8.42 8.42 0 0 0
15/01/2020
8.42
 0 8.42 8.42 8.42 0 0 0
14/01/2020
8.42
 0 8.42 8.42 8.42 0 0 0
13/01/2020
8.42
 0 8.42 8.42 8.42 0 0 0
10/01/2020
8.42
 0 8.42 8.42 8.42 0 0 0
09/01/2020
8.42
 0 8.42 8.42 8.42 0 0 0
08/01/2020
8.42
 0 8.42 8.42 8.42 0 0 0
07/01/2020
8.42
 0 8.42 8.42 8.42 0 0 0
06/01/2020
8.42
 100 9.36 9.36 8.42 0 0 0
03/01/2020
9.36
 0 9.36 9.36 9.36 0 0 0
02/01/2020
9.36
 0 9.36 9.36 9.36 0 0 0
31/12/2019
9.36
 322,150 8.63 9.36 8.51 0 134,230 -2.8
30/12/2019
8.63
 51,200 8.55 8.63 7.74 100 23,200 -0.5
27/12/2019
8.55
 45,000 8.51 8.55 8.51 0 33,100 -0.7
26/12/2019
8.51
 11,200 8.08 8.51 7.95 0 0 0
25/12/2019
8.08
 27,664 7.57 8.29 7.57 0 6,950 -0.1
24/12/2019
7.57
 295 7.53 7.57 7.36 0 100 -0.0
23/12/2019
7.53
 20,110 7.53 7.53 7.23 0 9,600 -0.2
20/12/2019
7.53
 28,100 7.49 7.57 7.44 0 13,100 -0.2
19/12/2019
7.49
 51,500 7.44 7.53 7.44 0 49,500 -0.9
18/12/2019
7.44
 56,700 7.44 7.49 7.44 0 34,700 -0.6
17/12/2019
7.44
 48,750 7.44 7.66 7.44 0 10,600 -0.2
16/12/2019
7.44
 17,000 7.44 7.44 7.23 0 0 0
13/12/2019
7.44
 4,700 7.44 7.44 7.19 0 0 0
12/12/2019
7.44
 5,060 7.44 7.44 7.23 0 0 0
11/12/2019
7.44
 2,900 7.66 7.66 7.06 0 600 -0.0
10/12/2019
7.66
 5,000 7.70 7.70 6.93 0 0 0
09/12/2019
7.70
 1,100 7.23 7.70 7.15 0 0 0
06/12/2019
7.23
 300 7.23 7.23 7.23 200 0 0.0
05/12/2019
7.23
 8,800 7.23 7.27 7.23 0 0 0
04/12/2019
7.23
 1,100 7.49 7.57 7.23 0 0 0
03/12/2019
7.49
 0 7.49 7.49 7.49 0 0 0
02/12/2019
7.49
 1,800 7.66 7.66 7.23 0 0 0
29/11/2019
7.66
 2,100 7.87 8.25 7.66 0 0 0
28/11/2019
7.87
 600 8.08 8.17 7.87 0 0 0
27/11/2019
8.08
 0 8.08 8.08 8.08 0 0 0
26/11/2019
8.08
 0 8.08 8.08 8.08 0 0 0
25/11/2019
8.08
 0 8.08 8.08 8.08 0 0 0
22/11/2019
8.08
 700 7.66 8.08 7.36 0 100 -0.0
21/11/2019
7.66
 300 7.70 7.70 7.36 0 0 0
20/11/2019
7.70
 0 7.70 7.70 7.70 0 0 0
19/11/2019
7.70
 0 7.70 7.70 7.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |