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)
13/04/2018
9.49
 11,600 9.69 9.69 9.49 0 0 0
12/04/2018
9.69
 0 9.69 9.69 9.69 0 0 0
11/04/2018
9.69
 4,300 9.69 9.69 9.57 4,300 0 0.1
10/04/2018
9.69
 100 9.69 9.69 9.69 0 0 0
09/04/2018
9.69
 4,100 9.73 9.73 9.37 0 0 0
06/04/2018
9.73
 400 9.93 9.97 9.73 0 0 0
05/04/2018
9.93
 2,300 9.89 9.97 9.77 100 0 0.0
04/04/2018
9.89
 16,700 9.49 10.05 9.61 9,400 0 0.2
03/04/2018
9.49
 15,200 9.57 9.57 9.37 0 0 0
02/04/2018
9.57
 4,800 9.41 9.65 9.57 0 0 0
30/03/2018
9.41
 15,200 9.37 9.41 9.37 0 0 0
29/03/2018
9.37
 0 9.37 9.37 9.37 0 0 0
28/03/2018
9.37
 68 9.37 9.37 9.37 0 0 0
27/03/2018
9.37
 46,705 9.37 9.37 9.09 0 11,100 -0.3
26/03/2018
9.37
 2,500 9.37 9.37 9.37 0 0 0
23/03/2018
9.37
 48,700 9.37 9.37 9.37 0 0 0
22/03/2018
9.37
 24,300 9.45 9.45 9.33 2,500 0 0.1
21/03/2018
9.45
 3,500 9.45 9.49 9.33 0 0 0
20/03/2018
9.45
 108,300 9.41 9.45 9.37 0 0 0
19/03/2018
9.41
 88,100 9.49 9.49 9.37 0 0 0
16/03/2018
9.49
 25,500 9.49 9.49 9.37 0 0 0
15/03/2018
9.49
 40,500 9.41 9.49 9.25 0 3,200 -0.1
14/03/2018
9.41
 4,500 9.53 9.53 9.37 0 0 0
13/03/2018
9.53
 500 9.73 9.73 9.53 0 0 0
12/03/2018
9.73
 2,340 9.57 10.09 9.73 0 0 0
09/03/2018
9.57
 4,200 9.37 9.61 9.37 0 100 -0.0
08/03/2018
9.37
 26,100 9.41 9.65 9.37 9,000 0 0.2
07/03/2018
9.41
 23,500 9.61 9.61 9.41 3,400 300 0.1
06/03/2018
9.61
 133,300 9.53 9.77 9.57 0 0 0
05/03/2018
9.53
 145,300 9.65 9.65 9.49 0 62,700 -1.5
02/03/2018
9.65
 71,255 9.37 9.65 9.37 0 50,245 -1.2
01/03/2018
9.37
 60,700 9.57 9.57 9.37 200 0 0.0
28/02/2018
9.57
 140,200 9.73 9.97 9.37 46,300 54,500 -0.2
27/02/2018
9.73
 62,400 9.65 10.05 9.21 15,700 21,200 -0.1
26/02/2018
9.65
 353,400 9.17 10.09 9.17 51,000 338,300 -6.6
23/02/2018
9.17
 504,340 9.13 9.17 9.05 0 471,240 -10.8
22/02/2018
9.13
 5,710 9.13 9.13 9.13 0 0 0
21/02/2018
9.13
 2,200 9.13 9.13 9.01 1,000 100 0.0
13/02/2018
9.13
 16,865 9.09 9.17 8.78 200 7,900 -0.2
12/02/2018
9.09
 4,300 9.09 9.09 9.05 200 0 0.0
09/02/2018
9.09
 0 9.09 9.09 9.09 0 0 0
08/02/2018
9.09
 100 9.17 9.17 9.09 100 0 0.0
07/02/2018
9.17
 525 8.46 9.29 8.62 200 25 0.0
06/02/2018
8.46
 13,500 8.98 8.98 8.46 10,300 0 0.2
05/02/2018
8.98
 15,300 9.13 9.13 8.98 15,100 0 0.3
02/02/2018
9.13
 200 9.01 9.13 9.01 0 0 0
01/02/2018
9.01
 13,700 9.13 9.13 8.98 13,000 0 0.3
31/01/2018
9.13
 13,000 9.13 9.13 9.05 0 0 0
30/01/2018
9.13
 50,100 9.13 9.17 8.98 36,600 1,500 0.8
29/01/2018
9.13
 66,300 8.98 9.37 9.05 35,300 40,500 -0.1
26/01/2018
8.98
 14,000 9.09 9.09 8.98 10,000 0 0.2
25/01/2018
9.09
 3,300 9.01 9.09 8.74 2,100 600 0.0
24/01/2018
9.01
 2,700 9.01 9.05 8.98 400 0 0.0
23/01/2018
9.01
 400 9.01 9.01 9.01 0 0 0
22/01/2018
9.01
 1,310 9.01 9.09 8.98 400 0 0.0
19/01/2018
9.01
 1,800 8.98 9.01 8.86 0 500 -0.0
18/01/2018
8.98
 9,100 8.90 8.98 8.78 2,700 10 0.1
17/01/2018
8.90
 6,100 9.09 9.09 8.86 0 0 0
16/01/2018
9.09
 7,700 9.09 9.09 8.98 0 0 0
15/01/2018
9.09
 8,500 9.13 9.13 8.98 0 0 0
12/01/2018
9.13
 6,400 9.13 9.13 9.09 500 0 0.0
11/01/2018
9.13
 34,823 9.17 9.17 9.13 1,000 29,200 -0.6
10/01/2018
9.17
 88,600 9.17 9.17 9.17 31,000 88,600 -1.3
09/01/2018
9.17
 76,310 9.05 9.17 9.09 9,100 44,400 -0.8
08/01/2018
9.05
 20,900 9.09 9.17 9.05 6,800 800 0.1
05/01/2018
9.09
 27,600 9.17 9.17 8.82 7,000 0 0.2
04/01/2018
9.17
 83,500 8.94 9.17 8.94 21,900 48,900 -0.6
03/01/2018
8.94
 13,953 8.78 8.98 8.94 920 0 0.0
02/01/2018
8.78
 2,700 9.09 9.09 8.74 1,300 0 0.0
29/12/2017
9.09
 5,008 9.13 9.13 9.09 5,000 0 0.1
28/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2017
9.13
 7,047 8.74 9.17 8.70 6,300 117 0.1
27/12/2017
8.74
 50,400 8.70 8.77 8.74 0 32,500 -0.7
26/12/2017
8.70
 6,600 8.77 8.77 8.70 0 0 0
25/12/2017
8.77
 30,535 8.77 8.77 8.58 10,050 30,000 -0.5
22/12/2017
8.77
 18,100 8.77 8.77 8.77 10,000 17,800 -0.2
21/12/2017
8.77
 141,600 8.74 8.96 8.77 0 141,200 -3.2
20/12/2017
8.74
 7,300 8.74 8.74 8.62 3,900 100 0.1
19/12/2017
8.74
 37,630 8.77 8.77 8.74 10,500 30,600 -0.5
18/12/2017
8.77
 18,700 8.77 8.77 8.74 15,300 8,600 0.2
15/12/2017
8.77
 42,040 8.74 8.77 8.74 8,600 41,200 -0.7
14/12/2017
8.74
 3,710 8.74 8.74 8.74 1,100 0 0.0
13/12/2017
8.74
 9,560 8.74 8.74 8.74 0 60 -0.0
12/12/2017
8.74
 7,320 8.77 8.77 8.58 0 7,200 -0.2
11/12/2017
8.77
 56,600 8.74 8.77 8.74 0 49,600 -1.1
08/12/2017
8.74
 1,500 8.77 8.77 8.74 0 1,500 -0.0
07/12/2017
8.77
 32,310 8.77 8.77 8.77 23,000 32,300 -0.2
06/12/2017
8.77
 31,700 8.77 8.77 8.77 20,000 31,700 -0.3
05/12/2017
8.77
 10,900 8.77 8.77 8.77 9,000 10,600 -0.0
04/12/2017
8.77
 12,500 8.77 8.77 8.74 2,000 10,200 -0.2
01/12/2017
8.77
 725 8.77 8.77 8.77 0 700 -0.0
30/11/2017
8.77
 8,500 8.77 8.77 8.77 0 8,500 -0.2
29/11/2017
8.77
 118,300 8.70 8.77 8.70 0 114,400 -2.6
28/11/2017
8.70
 7,800 8.74 8.74 8.39 0 5,800 -0.1
27/11/2017
8.74
 1,100 8.74 8.74 8.70 0 100 -0.0
24/11/2017
8.74
 110 8.77 8.77 8.74 0 0 0
23/11/2017
8.77
 11,700 8.74 8.77 8.66 0 7,700 -0.2
22/11/2017
8.74
 12,100 8.74 8.74 8.70 1,000 10,000 -0.2
21/11/2017
8.74
 2,864 8.77 8.77 8.74 0 1,495 -0.0
20/11/2017
8.77
 38,700 8.77 8.77 8.77 32,700 38,700 -0.1
17/11/2017
8.77
 76,242 8.77 8.77 8.77 49,900 76,100 -0.6

Chính sách bảo mật | Điều khoản sử dụng |