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)
06/09/2018
8.85
 2,600 8.93 8.93 8.85 100 2,000 -0.0
05/09/2018
8.93
 3,800 8.81 8.93 8.77 3,800 3,800 0
04/09/2018
8.81
 1,560 9.25 9.25 8.81 0 1,560 -0.0
31/08/2018
9.25
 30,300 8.85 9.25 8.81 20,000 7,300 0.3
30/08/2018
8.85
 14,100 8.77 8.85 8.77 0 100 -0.0
29/08/2018
8.77
 15,800 8.85 8.85 8.77 5,000 500 0.1
28/08/2018
8.85
 300 8.85 8.85 8.85 0 0 0
27/08/2018
8.85
 7,910 8.85 8.89 8.81 5,000 6,500 -0.0
24/08/2018
8.85
 11,000 8.73 8.85 8.85 0 11,000 -0.2
23/08/2018
8.73
 0 8.73 8.73 8.73 0 0 0
22/08/2018
8.73
 2,100 8.73 8.85 8.73 0 100 -0.0
21/08/2018
8.73
 3,100 8.81 8.81 8.73 0 0 0
20/08/2018
8.81
 8,700 8.85 8.85 8.81 0 6,800 -0.1
17/08/2018
8.85
 29,950 9.01 9.01 8.85 0 29,600 -0.7
16/08/2018
9.01
 1,100 9.01 9.01 8.85 0 0 0
15/08/2018
9.01
 600 8.97 9.05 9.01 0 100 -0.0
14/08/2018
8.97
 1,000 9.01 9.01 8.97 0 0 0
13/08/2018
9.01
 1,300 9.05 9.05 8.97 0 0 0
10/08/2018
9.05
 10 9.05 9.05 9.05 0 0 0
09/08/2018
9.05
 4,000 9.17 9.17 8.85 0 3,000 -0.1
08/08/2018
9.17
 49,500 9.21 9.21 8.85 100 0 0.0
07/08/2018
9.21
 500 9.21 9.21 8.89 0 100 -0.0
06/08/2018
9.21
 100 9.17 9.21 9.21 0 0 0
03/08/2018
9.17
 100 9.05 9.17 9.17 0 0 0
02/08/2018
9.05
 0 9.05 9.05 9.05 0 0 0
01/08/2018
9.05
 3,100 9.25 9.25 9.05 0 0 0
31/07/2018
9.25
 49,500 9.17 9.25 9.05 30,000 9,000 0.5
30/07/2018
9.17
 6,000 9.17 9.17 9.17 0 0 0
27/07/2018
9.17
 7,100 9.17 9.17 9.05 0 0 0
26/07/2018
9.17
 22,100 9.17 9.17 8.85 0 0 0
25/07/2018
9.17
 800 9.17 9.17 9.05 0 0 0
24/07/2018
9.17
 400 9.17 9.17 9.17 0 0 0
23/07/2018
9.17
 1,500 8.93 9.17 8.85 0 0 0
20/07/2018
8.93
 11,200 9.01 9.21 8.85 0 0 0
19/07/2018
9.01
 900 9.21 9.21 9.01 0 200 -0.0
18/07/2018
9.21
 200 9.09 9.21 8.97 0 0 0
17/07/2018
9.09
 3,000 9.25 9.25 9.09 0 0 0
16/07/2018
9.25
 2,000 9.33 9.33 9.25 0 2,000 -0.0
13/07/2018
9.33
 1,300 9.41 9.41 9.25 0 0 0
12/07/2018
9.41
 300 9.09 9.41 9.09 0 0 0
11/07/2018
9.09
 1,300 9.13 9.13 9.09 0 0 0
10/07/2018
9.13
 70 9.13 9.13 9.13 0 0 0
09/07/2018
9.13
 300 9.17 9.41 9.13 0 0 0
06/07/2018
9.17
 0 9.17 9.17 9.17 0 0 0
05/07/2018
9.17
 4,000 8.93 9.17 8.85 0 0 0
04/07/2018
8.93
 500 9.25 9.25 8.93 0 0 0
03/07/2018
9.25
 5,800 9.33 9.33 9.21 0 0 0
02/07/2018
9.33
 4,000 10.25 10.25 9.33 0 0 0
29/06/2018
10.25
 30,475 10.05 10.25 9.29 30,000 3,500 0.7
28/06/2018
10.05
 12,200 9.25 10.05 10.05 12,200 5,000 0.2
27/06/2018
9.25
 14,200 9.21 9.25 9.17 0 10,500 -0.2
26/06/2018
9.21
 800 9.21 9.21 9.13 0 500 -0.0
25/06/2018
9.21
 3,000 9.25 9.25 9.21 0 0 0
22/06/2018
9.25
 2,500 9.25 9.25 9.21 0 2,200 -0.1
21/06/2018
9.25
 7,900 9.57 9.57 8.85 0 7,200 -0.2
20/06/2018
9.57
 7,805 8.93 9.57 8.69 0 3,705 -0.1
19/06/2018
8.93
 10,100 9.41 9.41 8.93 0 0 0
18/06/2018
9.41
 0 9.41 9.41 9.41 0 0 0
15/06/2018
9.41
 7,300 9.29 9.41 9.25 0 5,800 -0.1
14/06/2018
9.29
 5,500 9.25 9.29 9.25 0 5,400 -0.1
13/06/2018
9.25
 16,000 9.45 9.45 9.25 0 0 0
12/06/2018
9.45
 1,200 9.53 9.53 9.25 0 0 0
11/06/2018
9.53
 0 9.53 9.53 9.53 0 0 0
08/06/2018
9.53
 30 9.53 9.53 9.53 0 0 0
07/06/2018
9.53
 190 9.25 9.53 9.53 0 0 0
06/06/2018
9.25
 4,103 9.29 9.29 9.25 0 0 0
05/06/2018
9.29
 100 9.65 9.65 9.29 0 0 0
04/06/2018
9.65
 100 9.65 9.65 9.65 0 0 0
01/06/2018: Cổ tức tiền mặt tỉ lệ: 2%
01/06/2018
9.65
 5,900 9.97 10.05 9.65 5,800 0 0.1
31/05/2018
9.97
 226,000 9.17 9.97 9.17 20,000 98,000 -1.8
30/05/2018
9.17
 91,000 9.17 9.21 9.17 0 2,000 -0.0
29/05/2018
9.17
 133,000 9.17 9.21 9.17 0 8,000 -0.2
28/05/2018
9.17
 52,000 9.17 9.17 9.17 0 50,100 -1.2
25/05/2018
9.17
 6,000 9.25 9.25 9.17 0 0 0
24/05/2018
9.25
 19,000 9.17 9.25 9.17 100 0 0.0
23/05/2018
9.17
 602 9.29 9.29 9.17 0 0 0
22/05/2018
9.29
 60,200 9.17 9.29 8.78 12,200 12,200 0
21/05/2018
9.17
 23,230 9.45 9.45 9.17 0 2,200 -0.1
18/05/2018
9.45
 26,100 9.45 9.45 9.17 0 0 0
17/05/2018
9.45
 0 9.45 9.45 9.45 0 0 0
16/05/2018
9.45
 10,100 9.45 9.45 9.45 10,100 0 0.2
15/05/2018
9.45
 12,100 9.29 9.45 9.17 0 0 0
14/05/2018
9.29
 10,100 9.17 9.29 9.17 0 0 0
11/05/2018
9.17
 44,000 9.17 9.17 9.01 0 28,700 -0.7
10/05/2018
9.17
 10,000 9.33 9.33 9.17 0 0 0
09/05/2018
9.33
 200 9.37 9.37 8.90 0 0 0
08/05/2018
9.37
 0 9.37 9.37 9.37 0 0 0
07/05/2018
9.37
 5,500 9.09 9.37 9.09 0 3,500 -0.1
04/05/2018
9.09
 2,900 9.05 9.13 8.82 0 0 0
03/05/2018
9.05
 5,600 8.98 9.05 8.78 0 0 0
02/05/2018
8.98
 57,703 9.97 9.97 8.98 46,600 6,700 0.9
27/04/2018
9.97
 38,100 9.37 9.97 8.78 34,600 9,400 0.6
26/04/2018
9.37
 12,600 9.37 9.37 8.78 10,500 1,400 0.2
24/04/2018
9.37
 7,100 9.77 9.77 8.82 0 0 0
23/04/2018
9.77
 2,003 9.53 9.77 9.53 0 3 -0.0
20/04/2018
9.53
 1,600 9.57 9.57 9.17 0 0 0
19/04/2018
9.57
 0 9.57 9.57 9.57 0 0 0
18/04/2018
9.57
 100 9.25 9.57 9.57 0 0 0
17/04/2018
9.25
 21,200 9.57 9.57 9.25 0 0 0
16/04/2018
9.57
 100 9.49 9.57 9.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |