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)
28/01/2019
8.85
 1,100 8.28 8.85 8.81 0 0 0
25/01/2019
8.28
 6,200 9.05 9.05 8.28 0 6,200 -0.1
24/01/2019
9.05
 600 8.61 9.05 8.20 0 500 -0.0
23/01/2019
8.61
 100 8.65 8.65 8.61 0 0 0
22/01/2019
8.65
 500 8.65 8.65 8.65 500 0 0.0
21/01/2019
8.65
 100 8.73 8.73 8.65 0 100 -0.0
18/01/2019
8.73
 8,800 8.65 8.73 8.44 500 8,000 -0.2
17/01/2019
8.65
 0 8.65 8.65 8.65 0 0 0
16/01/2019
8.65
 500 8.97 8.97 8.65 500 0 0.0
15/01/2019
8.97
 6,800 8.77 8.97 8.73 6,800 0 0.2
14/01/2019
8.77
 0 8.77 8.77 8.77 0 0 0
11/01/2019
8.77
 0 8.77 8.77 8.77 0 0 0
10/01/2019
8.77
 7,700 8.48 8.77 8.32 0 7,600 -0.2
09/01/2019
8.48
 5,000 8.44 8.48 8.48 0 0 0
08/01/2019
8.44
 275 8.77 8.77 8.44 0 200 -0.0
07/01/2019
8.77
 0 8.77 8.77 8.77 0 0 0
04/01/2019
8.77
 5,800 8.77 8.77 8.77 0 0 0
03/01/2019
8.77
 200 9.57 9.57 8.77 0 0 0
02/01/2019
9.57
 0 9.57 9.57 9.57 0 0 0
28/12/2018
9.57
 33,370 9.21 9.57 9.57 15,000 70 0.4
27/12/2018
9.21
 490 9.13 9.21 8.44 0 390 -0.0
26/12/2018
9.13
 0 9.13 9.13 9.13 0 0 0
25/12/2018
9.13
 0 9.13 9.13 9.13 0 0 0
24/12/2018
9.13
 0 9.13 9.13 9.13 0 0 0
21/12/2018
9.13
 300 8.85 9.13 8.85 0 0 0
20/12/2018
8.85
 0 8.85 8.85 8.85 0 0 0
19/12/2018
8.85
 3,400 8.85 9.13 8.65 0 0 0
18/12/2018
8.85
 49,400 8.85 8.85 8.85 0 0 0
17/12/2018
8.85
 100 9.69 9.69 8.85 0 0 0
14/12/2018
9.69
 0 9.69 9.69 9.69 0 0 0
13/12/2018
9.69
 0 9.69 9.69 9.69 0 0 0
12/12/2018
9.69
 100 9.05 9.69 9.69 0 0 0
11/12/2018
9.05
 9 9.05 9.05 9.05 0 0 0
10/12/2018
9.05
 0 9.05 9.05 9.05 0 0 0
07/12/2018
9.05
 200 8.85 9.05 8.85 0 0 0
06/12/2018
8.85
 50 8.85 8.85 8.85 0 0 0
05/12/2018
8.85
 400 8.97 8.97 8.85 0 0 0
04/12/2018
8.97
 600 9.45 9.45 8.81 0 0 0
03/12/2018
9.45
 0 9.45 9.45 9.45 0 0 0
30/11/2018
9.45
 26,700 9.01 9.45 9.05 0 800 -0.0
29/11/2018
9.01
 1,000 9.25 9.25 8.36 0 800 -0.0
28/11/2018
9.25
 0 9.25 9.25 9.25 0 0 0
27/11/2018
9.25
 100 8.85 9.25 9.25 0 100 -0.0
26/11/2018
8.85
 1,000 8.85 8.85 8.85 0 0 0
23/11/2018
8.85
 0 8.85 8.85 8.85 0 0 0
22/11/2018
8.85
 0 8.85 8.85 8.85 0 0 0
21/11/2018
8.85
 9,700 9.05 9.05 8.44 0 5,400 -0.1
20/11/2018
9.05
 13,831 9.21 9.21 8.65 0 5,600 -0.1
19/11/2018
9.21
 3,500 9.25 9.25 9.17 0 0 0
16/11/2018
9.25
 400 8.85 9.25 8.65 0 300 -0.0
15/11/2018
8.85
 0 8.85 8.85 8.85 0 0 0
14/11/2018
8.85
 300 8.85 8.85 8.77 0 0 0
13/11/2018
8.85
 16,400 8.44 8.85 8.44 0 0 0
12/11/2018
8.44
 510 8.81 8.81 8.44 0 0 0
09/11/2018
8.81
 5,300 8.77 8.85 8.20 0 100 -0.0
08/11/2018
8.77
 500 8.85 8.85 8.77 0 0 0
07/11/2018
8.85
 0 8.85 8.85 8.85 0 0 0
06/11/2018
8.85
 100 8.48 8.85 8.85 0 0 0
05/11/2018
8.48
 3,110 8.85 8.85 8.16 0 0 0
02/11/2018
8.85
 1,700 8.85 8.85 8.81 0 100 -0.0
01/11/2018
8.85
 0 8.85 8.85 8.85 0 0 0
31/10/2018
8.85
 1,400 8.81 8.85 8.81 0 0 0
30/10/2018
8.81
 3,000 8.81 8.81 8.61 0 0 0
29/10/2018
8.81
 4,200 8.85 8.85 8.65 100 2,600 -0.1
26/10/2018
8.85
 0 8.85 8.85 8.85 0 0 0
25/10/2018
8.85
 2,900 8.85 8.85 8.28 0 2,800 -0.1
24/10/2018
8.85
 14,901 8.81 8.85 8.65 0 0 0
23/10/2018
8.81
 199 8.69 8.81 8.81 0 0 0
22/10/2018
8.69
 2,010 8.73 8.81 8.69 0 0 0
19/10/2018
8.73
 11,100 8.85 9.09 8.73 0 0 0
18/10/2018
8.85
 0 8.85 8.85 8.85 0 0 0
17/10/2018
8.85
 0 8.85 8.85 8.85 0 0 0
16/10/2018
8.85
 5,600 8.85 8.85 8.77 0 0 0
15/10/2018
8.85
 5,000 8.85 8.85 8.85 0 0 0
12/10/2018
8.85
 1,900 8.85 8.85 8.85 0 0 0
11/10/2018
8.85
 7,500 9.13 9.13 8.65 6,200 0 0.1
10/10/2018
9.13
 2,600 8.85 9.13 8.85 0 0 0
09/10/2018
8.85
 0 8.85 8.85 8.85 0 0 0
08/10/2018
8.85
 2,000 8.93 8.93 8.85 0 0 0
05/10/2018
8.93
 610 8.85 8.93 8.81 0 0 0
04/10/2018
8.85
 200 9.01 9.01 8.85 100 0 0.0
03/10/2018
9.01
 2,000 8.85 9.01 9.01 0 0 0
02/10/2018
8.85
 900 9.21 9.21 8.85 0 0 0
01/10/2018
9.21
 100 9.25 9.25 9.21 0 0 0
28/09/2018
9.25
 39,100 9.17 9.25 9.09 19,000 0 0.4
27/09/2018
9.17
 770 9.09 9.17 8.85 0 500 -0.0
26/09/2018
9.09
 0 9.09 9.09 9.09 0 0 0
25/09/2018
9.09
 300 9.17 9.17 9.09 0 0 0
24/09/2018
9.17
 7,800 9.17 9.17 9.13 0 0 0
21/09/2018
9.17
 1,700 8.85 9.17 9.05 0 0 0
20/09/2018
8.85
 13,710 8.89 8.89 8.85 0 12,200 -0.3
19/09/2018
8.89
 2,100 8.85 8.89 8.85 0 0 0
18/09/2018
8.85
 10,700 8.85 9.17 8.77 1,200 0 0.0
17/09/2018
8.85
 1,500 9.05 9.05 8.81 0 800 -0.0
14/09/2018
9.05
 105 8.85 9.05 9.05 0 5 -0.0
13/09/2018
8.85
 0 8.85 8.85 8.85 0 0 0
12/09/2018
8.85
 0 8.85 8.85 8.85 0 0 0
11/09/2018
8.85
 4,400 8.85 8.85 8.85 0 0 0
10/09/2018
8.85
 4,600 8.85 8.85 8.85 3,600 4,600 -0.0
07/09/2018
8.85
 300 8.85 8.85 8.85 300 300 0

Chính sách bảo mật | Điều khoản sử dụng |