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)
18/11/2019
7.70
 200 7.87 7.87 7.32 0 0 0
15/11/2019
7.87
 0 7.87 7.87 7.87 0 0 0
14/11/2019
7.87
 4,200 8.00 8.04 7.87 0 2,700 -0.0
13/11/2019
8.00
 100 8.51 8.51 8.00 0 0 0
12/11/2019
8.51
 1,410 8.51 8.51 8.51 800 600 0.0
11/11/2019
8.51
 600 8.08 8.51 8.51 0 0 0
08/11/2019
8.08
 2,000 8.08 8.08 8.08 0 1,000 -0.0
07/11/2019
8.08
 500 8.08 8.08 8.08 0 500 -0.0
06/11/2019
8.08
 1,500 8.72 8.72 8.08 0 0 0
05/11/2019
8.72
 0 8.72 8.72 8.72 0 0 0
04/11/2019
8.72
 0 8.72 8.72 8.72 0 0 0
01/11/2019
8.72
 100 8.08 8.72 8.72 0 0 0
31/10/2019
8.08
 904 8.00 8.08 8.08 100 0 0.0
30/10/2019
8.00
 200 7.95 8.00 8.00 0 0 0
29/10/2019
7.95
 0 7.95 7.95 7.95 0 0 0
28/10/2019
7.95
 300 7.95 7.95 7.91 0 0 0
25/10/2019
7.95
 0 7.95 7.95 7.95 0 0 0
24/10/2019
7.95
 100 7.70 7.95 7.95 0 0 0
23/10/2019
7.70
 0 7.70 7.70 7.70 0 0 0
22/10/2019
7.70
 500 7.70 7.78 7.70 0 0 0
21/10/2019
7.70
 800 8.08 8.08 7.70 0 0 0
18/10/2019
8.08
 0 8.08 8.08 8.08 0 0 0
17/10/2019
8.08
 300 7.61 8.08 8.08 200 0 0.0
16/10/2019
7.61
 1,900 8.08 8.08 7.61 400 1,900 -0.0
15/10/2019
8.08
 2,000 8.00 8.51 7.87 900 1,800 -0.0
14/10/2019
8.00
 100 8.25 8.25 8.00 0 0 0
11/10/2019
8.25
 0 8.25 8.25 8.25 0 0 0
10/10/2019
8.25
 900 8.08 8.25 8.08 0 0 0
09/10/2019
8.08
 1,685 8.08 8.08 8.08 0 1,600 -0.0
08/10/2019
8.08
 600 8.08 8.08 8.08 0 600 -0.0
07/10/2019
8.08
 1,800 8.17 8.29 8.08 0 1,800 -0.0
04/10/2019
8.17
 10 8.17 8.17 8.17 0 0 0
03/10/2019
8.17
 900 8.29 8.42 8.17 0 300 -0.0
02/10/2019
8.29
 1,800 8.34 8.34 8.29 600 800 -0.0
01/10/2019
8.34
 3,900 8.51 8.51 8.34 0 2,900 -0.1
30/09/2019
8.51
 1,300 8.46 8.51 8.51 0 0 0
27/09/2019
8.46
 285 8.51 8.51 8.46 0 0 0
26/09/2019
8.51
 140 8.38 8.51 8.51 0 0 0
25/09/2019
8.38
 0 8.38 8.38 8.38 0 0 0
24/09/2019
8.38
 2,500 8.51 8.51 8.38 1,100 300 0.0
23/09/2019
8.51
 0 8.51 8.51 8.51 0 0 0
20/09/2019
8.51
 100 8.80 8.80 8.51 100 0 0.0
19/09/2019
8.80
 3,400 8.89 8.93 8.38 500 0 0.0
18/09/2019
8.89
 0 8.89 8.89 8.89 0 0 0
17/09/2019
8.89
 1,600 8.76 8.89 8.38 0 0 0
16/09/2019
8.76
 6 8.76 8.76 8.76 0 0 0
13/09/2019
8.76
 400 8.80 8.80 8.76 0 0 0
12/09/2019
8.80
 100 8.68 8.80 8.80 0 0 0
11/09/2019
8.68
 0 8.68 8.68 8.68 0 0 0
10/09/2019
8.68
 6 8.68 8.68 8.68 0 0 0
09/09/2019
8.68
 600 8.68 8.68 8.68 0 0 0
06/09/2019
8.68
 300 8.68 8.68 8.68 0 0 0
05/09/2019
8.68
 300 8.68 8.68 8.68 0 0 0
04/09/2019
8.68
 0 8.68 8.68 8.68 0 0 0
03/09/2019
8.68
 816 8.68 8.68 8.68 6 0 0.0
30/08/2019
8.68
 400 8.68 8.68 8.68 0 0 0
29/08/2019
8.68
 200 8.72 8.72 8.68 0 0 0
28/08/2019
8.72
 100 8.72 8.72 8.72 100 0 0.0
27/08/2019
8.72
 110 8.63 8.72 8.72 10 0 0.0
26/08/2019
8.63
 50 8.63 8.63 8.63 0 0 0
23/08/2019
8.63
 100 8.68 8.68 8.63 100 0 0.0
22/08/2019
8.68
 100 8.42 8.68 8.68 0 0 0
21/08/2019
8.42
 910 8.63 8.63 8.38 10 0 0.0
20/08/2019
8.63
 730 8.63 8.63 8.63 0 0 0
19/08/2019
8.63
 1,300 8.68 8.68 8.38 0 0 0
16/08/2019
8.68
 465 8.34 8.68 8.34 300 0 0.0
15/08/2019
8.34
 100 8.46 8.46 8.34 100 0 0.0
14/08/2019
8.46
 5,200 8.51 8.51 8.46 400 0 0.0
13/08/2019
8.51
 2,700 8.63 8.63 8.51 0 2,300 -0.0
12/08/2019
8.63
 150 8.72 8.72 8.63 0 100 -0.0
09/08/2019
8.72
 0 8.72 8.72 8.72 0 0 0
08/08/2019
8.72
 1,100 8.55 8.72 8.59 0 1,000 -0.0
07/08/2019
8.55
 1,730 8.51 8.55 8.51 0 600 -0.0
06/08/2019
8.51
 500 8.85 8.85 8.51 0 400 -0.0
05/08/2019
8.85
 100 8.63 8.85 8.85 100 0 0.0
02/08/2019
8.63
 200 8.55 8.63 8.55 0 100 -0.0
01/08/2019
8.55
 176 8.72 8.72 8.55 0 0 0
31/07/2019
8.72
 7,475 8.55 8.72 8.51 500 5,500 -0.1
30/07/2019
8.55
 10,700 8.55 8.93 8.55 500 10,200 -0.2
29/07/2019
8.55
 500 9.27 9.27 8.55 0 0 0
26/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
25/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
24/07/2019
9.27
 10 9.27 9.27 9.27 10 0 0.0
23/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
22/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
19/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
18/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
17/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
16/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
15/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
12/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
11/07/2019
9.27
 11,400 8.89 9.27 8.80 0 0 0
10/07/2019
8.89
 100 8.80 8.89 8.89 0 0 0
09/07/2019
8.80
 400 8.80 8.85 8.80 0 0 0
08/07/2019
8.80
 0 8.80 8.80 8.80 0 0 0
05/07/2019
8.80
 200 8.76 8.80 8.72 0 0 0
04/07/2019
8.76
 0 8.76 8.76 8.76 0 0 0
03/07/2019
8.76
 100 8.59 8.76 8.76 0 0 0
02/07/2019
8.59
 0 8.59 8.59 8.59 0 0 0
01/07/2019
8.59
 4,600 8.42 8.59 8.59 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |