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)
16/11/2017
8.77
 51,100 9.08 9.08 8.77 30,900 50,000 -0.4
15/11/2017
9.08
 6,400 8.77 9.08 8.81 0 6,300 -0.1
14/11/2017
8.77
 400 8.77 8.81 8.77 0 0 0
13/11/2017
8.77
 3,192 8.77 8.77 8.77 3,100 0 0.1
10/11/2017
8.77
 6,200 8.77 8.81 8.77 6,100 6,200 -0.0
09/11/2017
8.77
 19,600 9.16 9.16 8.77 1,800 19,600 -0.4
08/11/2017
9.16
 3,900 9.16 9.16 9.12 3,200 1,700 0.0
07/11/2017
9.16
 5,000 9.16 9.16 9.16 5,000 5,000 0
06/11/2017
9.16
 16,000 9.16 9.16 9.16 16,000 16,000 0
03/11/2017
9.16
 5,000 9.16 9.16 9.16 5,000 2,900 0.1
02/11/2017
9.16
 9,000 9.16 9.16 9.16 9,000 9,000 0
01/11/2017
9.16
 17,800 9.84 9.84 9.16 10,000 5,500 0.1
31/10/2017
9.84
 28,500 9.92 9.92 9.23 27,500 25,000 0.1
30/10/2017
9.92
 14,051 9.19 9.92 9.92 14,000 4,000 0.3
27/10/2017
9.19
 56,600 9.16 9.19 9.16 56,600 26,600 0.7
26/10/2017
9.16
 13,500 9.16 9.16 9.12 13,400 3,500 0.2
25/10/2017
9.16
 9,100 9.16 9.16 9.16 8,000 4,100 0.1
24/10/2017
9.16
 3,700 9.16 9.19 9.16 3,500 3,000 0.0
23/10/2017
9.16
 3,100 9.16 9.16 9.16 3,000 3,000 0
20/10/2017
9.16
 3,900 9.16 9.16 9.16 3,900 2,000 0.0
19/10/2017
9.16
 9,000 9.16 9.31 9.16 8,000 4,000 0.1
18/10/2017
9.16
 2,085 9.16 9.16 9.16 2,000 85 0.0
17/10/2017
9.16
 7,300 9.16 9.31 9.16 2,100 0 0.1
16/10/2017
9.16
 7,800 9.16 9.31 9.16 6,000 0 0.1
13/10/2017
9.16
 1,000 9.19 9.19 9.16 1,000 0 0.0
12/10/2017
9.19
 2,500 9.35 9.35 9.16 500 0 0.0
11/10/2017
9.35
 0 9.35 9.35 9.35 0 0 0
10/10/2017
9.35
 0 9.35 9.35 9.35 0 0 0
09/10/2017
9.35
 500 9.35 9.35 9.23 0 0 0
06/10/2017
9.35
 900 9.38 9.38 9.35 0 0 0
05/10/2017
9.38
 500 9.57 9.57 9.38 0 0 0
04/10/2017
9.57
 530 9.73 9.73 9.57 400 65 0.0
03/10/2017
9.73
 0 9.73 9.73 9.73 0 0 0
02/10/2017
9.73
 400 10.03 10.03 9.73 0 0 0
29/09/2017
10.03
 8,400 9.50 10.03 9.12 6,000 0 0.2
28/09/2017
9.50
 100 9.50 9.50 9.50 0 0 0
27/09/2017
9.50
 2,000 9.50 9.50 9.50 2,000 0 0.0
26/09/2017
9.50
 40 9.50 9.50 9.50 0 0 0
25/09/2017
9.50
 300 9.54 9.54 9.12 0 0 0
22/09/2017
9.54
 106 9.54 9.54 9.54 0 0 0
21/09/2017
9.54
 3,100 9.12 9.54 9.16 3,000 3,000 0
20/09/2017
9.12
 0 9.12 9.12 9.12 0 0 0
19/09/2017
9.12
 1,900 9.54 9.54 9.12 1,600 1,900 -0.0
18/09/2017
9.54
 600 8.96 9.54 9.54 0 0 0
15/09/2017
8.96
 500 9.92 9.92 8.96 0 500 -0.0
14/09/2017
9.92
 240 10.11 10.11 9.92 0 0 0
13/09/2017
10.11
 290 10.07 10.11 9.35 0 0 0
12/09/2017
10.07
 0 10.07 10.07 10.07 0 0 0
11/09/2017
10.07
 0 10.07 10.07 10.07 0 0 0
08/09/2017
10.07
 0 10.07 10.07 10.07 0 0 0
07/09/2017
10.07
 400 10.26 10.26 10.07 0 400 -0.0
06/09/2017
10.26
 0 10.26 10.26 10.26 0 0 0
05/09/2017
10.26
 0 10.26 10.26 10.26 0 0 0
01/09/2017
10.26
 0 10.26 10.26 10.26 0 0 0
31/08/2017
10.26
 5,000 9.92 10.26 10.26 5,000 0 0.1
30/08/2017
9.92
 36,900 10.11 10.11 9.80 36,900 0 1.0
29/08/2017
10.11
 5,140 9.77 10.11 9.54 5,000 0 0.1
28/08/2017
9.77
 107 9.08 9.77 9.77 0 0 0
25/08/2017
9.08
 800 9.08 9.12 9.04 700 500 0.0
24/08/2017
9.08
 100 9.04 9.08 9.08 0 0 0
23/08/2017
9.04
 100 8.93 9.04 9.04 0 0 0
22/08/2017
8.93
 0 8.93 8.93 8.93 0 0 0
21/08/2017
8.93
 15,467 8.93 9.00 8.93 14,800 0 0.3
18/08/2017
8.93
 430 8.70 8.96 8.93 0 0 0
17/08/2017
8.70
 200 8.81 9.46 8.70 0 100 -0.0
16/08/2017
8.81
 0 8.81 8.81 8.81 0 0 0
15/08/2017
8.81
 10 8.81 8.81 8.81 0 0 0
14/08/2017
8.81
 100 8.58 8.81 8.81 0 0 0
11/08/2017
8.58
 1,500 8.74 8.77 8.58 0 0 0
10/08/2017
8.74
 1,110 8.74 8.96 8.74 0 0 0
09/08/2017
8.74
 500 8.77 8.77 8.74 0 0 0
08/08/2017
8.77
 4,210 9.00 9.08 8.77 3,300 0 0.1
07/08/2017
9.00
 160 9.00 9.00 9.00 0 0 0
04/08/2017
9.00
 0 9.00 9.00 9.00 0 0 0
03/08/2017
9.00
 4,410 9.38 9.38 9.00 4,400 0 0.1
02/08/2017
9.38
 0 9.38 9.38 9.38 0 0 0
01/08/2017
9.38
 1,000 9.50 9.50 9.38 1,000 0 0.0
31/07/2017
9.50
 1,010 9.54 9.54 9.50 1,000 0 0.0
28/07/2017
9.54
 1,010 9.19 9.54 9.16 0 900 -0.0
27/07/2017
9.19
 48,100 9.16 9.23 8.39 46,800 6,200 1.0
26/07/2017
9.16
 1,720 9.23 9.23 9.08 0 0 0
25/07/2017
9.23
 100 8.62 9.23 9.23 0 100 -0.0
24/07/2017
8.62
 4,900 8.58 9.19 8.58 4,400 0 0.1
21/07/2017
8.58
 1,877 8.77 9.19 8.58 500 0 0.0
20/07/2017
8.77
 905 8.66 9.04 8.77 0 0 0
19/07/2017
8.66
 2,700 8.66 8.77 8.66 0 0 0
18/07/2017
8.66
 510 8.77 8.77 8.66 0 0 0
17/07/2017
8.77
 210 9.19 9.19 8.77 0 0 0
14/07/2017
9.19
 100 8.51 9.19 9.19 0 0 0
13/07/2017
8.51
 0 8.51 8.51 8.51 0 0 0
12/07/2017
8.51
 0 8.51 8.51 8.51 0 0 0
11/07/2017
8.51
 2,100 9.23 9.23 8.39 100 0 0.0
10/07/2017
9.23
 178 9.23 9.23 9.23 12,200 12,300 -0.0
07/07/2017
9.23
 0 9.23 9.23 9.23 0 0 0
06/07/2017
9.23
 10,120 9.23 9.23 9.23 20 10,100 -0.2
05/07/2017
9.23
 22,300 9.16 9.31 9.08 4,000 2,000 0.0
04/07/2017
9.16
 0 9.16 9.16 9.16 0 0 0
03/07/2017
9.16
 0 9.16 9.16 9.16 0 0 0
30/06/2017
9.16
 2,636 9.16 9.16 9.16 0 0 0
29/06/2017
9.16
 17,100 9.16 10.07 8.81 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |