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)
28/06/2019
8.42
 7,400 9.31 9.31 8.42 0 0 0
27/06/2019: Cổ tức tiền mặt tỉ lệ: 12%
27/06/2019
9.31
 500 8.85 9.31 9.14 0 0 0
26/06/2019
8.85
 1,100 8.85 8.85 8.85 0 1,100 -0.0
25/06/2019
8.85
 3,320 8.85 8.85 8.81 0 0 0
24/06/2019
8.85
 6,800 8.85 8.85 8.85 0 0 0
21/06/2019
8.85
 2,600 8.73 8.85 8.81 0 1,300 -0.0
20/06/2019
8.73
 1,020 8.65 8.73 8.73 20 0 0.0
19/06/2019
8.65
 600 8.56 8.65 8.65 0 0 0
18/06/2019
8.56
 200 8.85 8.85 8.56 0 0 0
17/06/2019
8.85
 610 8.81 8.85 8.81 10 0 0.0
14/06/2019
8.81
 0 8.81 8.81 8.81 0 0 0
13/06/2019
8.81
 300 8.56 8.81 8.81 0 0 0
12/06/2019
8.56
 500 8.65 8.65 8.56 0 0 0
11/06/2019
8.65
 600 8.65 8.65 8.61 0 0 0
10/06/2019
8.65
 100 8.65 8.65 8.65 0 0 0
07/06/2019
8.65
 100 8.44 8.65 8.65 0 0 0
06/06/2019
8.44
 10 8.44 8.44 8.44 0 0 0
05/06/2019
8.44
 210 8.44 8.44 8.44 210 0 0.0
04/06/2019
8.44
 50 8.44 8.44 8.44 0 50 -0.0
03/06/2019
8.44
 2,400 8.73 8.73 8.44 2,000 0 0.0
31/05/2019
8.73
 0 8.73 8.73 8.73 0 0 0
30/05/2019
8.73
 0 8.73 8.73 8.73 0 0 0
29/05/2019
8.73
 0 8.73 8.73 8.73 0 0 0
28/05/2019
8.73
 200 8.73 8.73 8.73 0 0 0
27/05/2019
8.73
 0 8.73 8.73 8.73 0 0 0
24/05/2019
8.73
 5,500 8.77 8.77 8.44 5,100 0 0
23/05/2019
8.77
 1,200 8.65 8.77 8.65 0 0 0
22/05/2019
8.65
 110 8.65 8.65 8.65 0 10 0
21/05/2019
8.65
 10,500 8.48 8.65 8.44 0 0 0
20/05/2019
8.48
 60 8.48 8.48 8.48 0 0 0
17/05/2019
8.48
 110 8.40 8.48 8.48 0 0 0
16/05/2019
8.40
 600 8.36 8.40 8.36 500 500 0
15/05/2019
8.36
 21,000 8.36 8.44 8.36 20,000 20,200 -0.0
14/05/2019
8.36
 800 8.36 8.36 8.36 600 0 0.0
13/05/2019
8.36
 400 8.36 8.36 8.36 0 100 -0.0
10/05/2019
8.36
 200 8.24 8.36 8.36 200 0 0.0
09/05/2019
8.24
 140 8.85 8.85 8.24 0 0 0
08/05/2019
8.85
 0 8.85 8.85 8.85 0 0 0
07/05/2019
8.85
 200 8.24 8.85 8.24 100 0 0.0
06/05/2019
8.24
 2,170 8.44 8.61 8.08 900 1,170 -0.0
03/05/2019
8.44
 2,500 8.44 8.44 8.44 2,500 2,500 0
02/05/2019
8.44
 1,000 8.44 8.48 8.44 200 0 0.0
26/04/2019
8.44
 2,600 8.89 8.89 8.44 1,300 0 0.0
25/04/2019
8.89
 0 8.89 8.89 8.89 0 0 0
24/04/2019
8.89
 9,200 9.05 9.05 8.44 9,000 9,000 0
23/04/2019
9.05
 0 9.05 9.05 9.05 0 0 0
22/04/2019
9.05
 0 9.05 9.05 9.05 0 0 0
19/04/2019
9.05
 0 9.05 9.05 9.05 0 0 0
18/04/2019
9.05
 0 9.05 9.05 9.05 0 0 0
17/04/2019
9.05
 5,600 8.36 9.05 8.24 5,100 5,300 -0.0
16/04/2019
8.36
 600 8.48 8.48 8.36 500 100 0.0
12/04/2019
8.48
 3,300 8.48 8.48 8.48 3,300 3,300 0
11/04/2019
8.48
 1,800 8.44 8.48 8.44 1,700 1,600 0.0
10/04/2019
8.44
 600 8.44 8.44 8.28 500 500 0
09/04/2019
8.44
 100 8.08 8.44 8.44 0 0 0
08/04/2019
8.08
 800 8.48 8.48 8.08 0 0 0
05/04/2019
8.48
 200 8.48 8.48 8.48 100 200 -0.0
04/04/2019
8.48
 0 8.48 8.48 8.48 0 0 0
03/04/2019
8.48
 0 8.48 8.48 8.48 0 0 0
02/04/2019
8.48
 0 8.48 8.48 8.48 0 0 0
01/04/2019
8.48
 100 8.48 8.48 8.48 0 100 -0.0
29/03/2019
8.48
 20,000 8.44 8.48 8.48 0 0 0
28/03/2019
8.44
 0 8.44 8.44 8.44 0 0 0
27/03/2019
8.44
 4,800 8.04 8.44 8.04 300 0 0.0
26/03/2019
8.04
 3,350 8.04 8.08 8.04 0 200 -0.0
25/03/2019
8.04
 3,625 8.44 8.44 8.04 625 0 0.0
22/03/2019
8.44
 400 8.24 8.44 8.44 0 0 0
21/03/2019
8.24
 0 8.24 8.24 8.24 0 0 0
20/03/2019
8.24
 120 8.44 8.44 8.24 0 20 -0.0
19/03/2019
8.44
 25 8.44 8.44 8.44 0 0 0
18/03/2019
8.44
 300 8.40 8.44 8.12 0 0 0
15/03/2019
8.40
 200 8.24 8.40 8.12 100 0 0.0
14/03/2019
8.24
 200 8.24 8.24 8.24 0 0 0
13/03/2019
8.24
 900 8.36 8.36 8.24 0 0 0
12/03/2019
8.36
 0 8.36 8.36 8.36 0 0 0
11/03/2019
8.36
 0 8.36 8.36 8.36 0 0 0
08/03/2019
8.36
 300 8.08 8.36 8.32 0 0 0
07/03/2019
8.08
 30,000 8.08 8.08 8.08 0 30,000 -0.6
06/03/2019
8.08
 300 8.12 8.12 8.08 0 0 0
05/03/2019
8.12
 0 8.12 8.12 8.12 0 0 0
04/03/2019
8.12
 200 8.24 8.24 8.12 0 0 0
01/03/2019
8.24
 3,185 8.04 8.24 8.04 0 0 0
28/02/2019
8.04
 7,100 8.08 8.40 8.04 0 0 0
27/02/2019
8.08
 0 8.08 8.08 8.08 0 0 0
26/02/2019
8.08
 13,800 8.04 8.08 8.04 0 0 0
25/02/2019
8.04
 10,500 8.36 8.40 8.04 500 10,000 -0.2
22/02/2019
8.36
 200 8.48 8.48 8.04 0 0 0
21/02/2019
8.48
 8,900 8.48 8.48 8.00 5,300 8,500 -0.1
20/02/2019
8.48
 5,500 8.48 8.48 8.04 4,700 800 0.1
19/02/2019
8.48
 4,000 8.04 8.48 8.00 3,700 3,900 -0.0
18/02/2019
8.04
 66,000 8.08 8.08 8.00 0 65,900 -1.3
15/02/2019
8.08
 1,300 8.16 8.16 8.08 0 0 0
14/02/2019
8.16
 7,600 8.20 8.20 8.12 5,900 1,700 0.1
13/02/2019
8.20
 900 8.20 8.20 8.20 100 900 -0.0
12/02/2019
8.20
 34,500 8.32 8.32 8.04 0 7,100 -0.1
11/02/2019
8.32
 11,400 8.48 8.48 7.72 0 11,300 -0.2
01/02/2019
8.48
 2,200 8.81 8.81 8.24 0 0 0
31/01/2019
8.81
 1,110 8.28 8.81 8.81 0 0 0
30/01/2019
8.28
 6,300 8.81 9.01 8.28 6,200 0 0.1
29/01/2019
8.81
 82,300 8.85 8.85 8.04 100 80,100 -1.6

Chính sách bảo mật | Điều khoản sử dụng |