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)
28/06/2017
9.16
 2,264 8.96 9.16 8.77 200 0 0.0
27/06/2017
8.96
 200 9.12 9.12 8.96 0 0 0
26/06/2017
9.12
 0 9.12 9.12 9.12 0 0 0
23/06/2017
9.12
 3,050 9.12 9.12 9.12 0 0 0
22/06/2017
9.12
 300 9.12 9.12 9.12 0 0 0
21/06/2017
9.12
 500 9.16 9.16 8.39 200 0 0.0
20/06/2017
9.16
 1,110 9.23 9.23 9.12 10 0 0.0
19/06/2017
9.23
 0 9.23 9.23 9.23 0 0 0
16/06/2017
9.23
 1,100 9.16 9.23 9.23 0 1,100 -0.0
15/06/2017
9.16
 10 9.16 9.16 9.16 0 0 0
14/06/2017
9.16
 6,300 9.23 9.27 9.16 300 0 0.0
13/06/2017
9.23
 8,200 9.16 9.35 9.16 6,600 1,500 0.1
12/06/2017
9.16
 1,000 9.19 9.19 9.16 0 0 0
09/06/2017
9.19
 10,000 9.16 9.19 9.16 300 0 0.0
08/06/2017
9.16
 18,300 9.16 9.16 8.51 0 0 0
07/06/2017
9.16
 2,000 9.35 9.35 9.16 0 0 0
06/06/2017
9.35
 0 9.35 9.35 9.35 0 0 0
05/06/2017
9.35
 0 9.35 9.35 9.35 0 0 0
02/06/2017
9.35
 2,700 9.04 9.35 9.04 1,700 0 0.0
01/06/2017
9.04
 320 9.35 9.35 9.04 0 0 0
31/05/2017: Cổ tức tiền mặt tỉ lệ: 12%
31/05/2017
9.35
 400 9.00 9.54 9.35 100 0 0.0
30/05/2017
9.00
 400 9.08 9.08 9.00 0 200 -0.0
29/05/2017
9.08
 100 9.08 9.08 9.08 0 0 0
26/05/2017
9.08
 200 9.18 9.18 8.82 0 100 -0.0
25/05/2017
9.18
 200 9.11 9.18 9.18 0 0 0
24/05/2017
9.11
 0 9.11 9.11 9.11 0 0 0
23/05/2017
9.11
 0 9.11 9.11 9.11 0 0 0
22/05/2017
9.11
 6,500 9.26 9.26 9.11 0 6,500 -0.2
19/05/2017
9.26
 5,500 9.29 9.29 9.26 0 0 0
18/05/2017
9.29
 6,100 9.33 9.33 9.11 0 1,000 -0.0
17/05/2017
9.33
 6,000 9.33 9.33 9.29 0 0 0
16/05/2017
9.33
 6,700 9.33 9.33 9.26 0 0 0
15/05/2017
9.33
 25,740 9.33 9.33 9.26 0 5,500 -0.1
12/05/2017
9.33
 36,700 9.37 9.37 9.26 0 4,500 -0.1
11/05/2017
9.37
 22,020 9.37 9.37 9.26 0 3,000 -0.1
10/05/2017
9.37
 28,500 9.37 9.37 9.26 0 8,000 -0.2
09/05/2017
9.37
 100,630 8.89 9.37 8.89 0 16,000 -0.4
08/05/2017
8.89
 95,500 8.78 9.44 8.86 0 47,300 -1.2
05/05/2017
8.78
 9,100 8.35 8.78 8.71 0 0 0
04/05/2017
8.35
 1,400 9.08 9.08 8.35 0 0 0
03/05/2017
9.08
 31,000 9.15 9.15 9.08 0 12,700 -0.3
28/04/2017
9.15
 27,020 9.15 9.15 9.08 0 8,000 -0.2
27/04/2017
9.15
 10,840 9.08 9.15 9.00 0 4,040 -0.1
26/04/2017
9.08
 39,200 8.60 9.08 8.71 4,800 7,900 -0.1
25/04/2017
8.60
 45,800 8.57 8.64 8.57 0 0 0
24/04/2017
8.57
 9,700 8.53 8.60 8.53 0 0 0
21/04/2017
8.53
 34,200 8.53 8.57 8.53 1,600 0 0.0
20/04/2017
8.53
 6,600 8.46 8.53 8.49 0 0 0
19/04/2017
8.46
 9,200 8.35 8.46 8.31 0 4,100 -0.1
18/04/2017
8.35
 10,500 8.60 8.64 8.35 0 0 0
17/04/2017
8.60
 1,100 8.68 8.68 8.60 0 0 0
14/04/2017
8.68
 0 8.68 8.68 8.68 0 0 0
13/04/2017
8.68
 5,200 8.64 8.68 8.64 0 0 0
12/04/2017
8.64
 1,500 8.75 8.75 8.64 0 1,300 -0.0
11/04/2017
8.75
 0 8.75 8.75 8.75 0 0 0
10/04/2017
8.75
 200 9.00 9.00 8.75 0 0 0
07/04/2017
9.00
 0 9.00 9.00 9.00 0 0 0
05/04/2017
9.00
 1,000 9.08 9.08 9.00 1,000 0 0.0
04/04/2017
9.08
 2,100 8.97 9.08 8.75 300 2,000 -0.0
03/04/2017
8.97
 200 9.22 9.22 8.97 0 100 -0.0
31/03/2017
9.22
 66,300 8.97 9.44 8.75 70 13,000 -0.3
30/03/2017
8.97
 30,400 8.97 8.97 8.71 0 6,000 -0.1
29/03/2017
8.97
 16,305 8.89 8.97 8.42 5 3,000 -0.1
28/03/2017
8.89
 11,310 8.71 8.89 8.42 0 8,300 -0.2
27/03/2017
8.71
 4,100 9.08 9.08 8.35 0 3,000 -0.1
24/03/2017
9.08
 39,060 9.08 9.08 9.00 0 0 0
23/03/2017
9.08
 0 9.08 9.08 9.08 0 0 0
22/03/2017
9.08
 21,100 8.97 9.08 8.71 0 0 0
21/03/2017
8.97
 23,310 8.89 8.97 8.75 0 0 0
20/03/2017
8.89
 35,330 9.11 9.11 8.75 0 0 0
17/03/2017
9.11
 8,500 9.18 9.18 8.97 0 4,600 -0.1
16/03/2017
9.18
 75,000 9.15 9.26 8.97 0 13,000 -0.3
15/03/2017
9.15
 62,700 9.00 9.15 9.00 0 18,700 -0.5
14/03/2017
9.00
 37,400 8.60 9.00 8.82 100 0 0.0
13/03/2017
8.60
 1,000 8.89 8.89 8.60 0 500 -0.0
10/03/2017
8.89
 66,300 8.71 8.89 8.68 0 0 0
09/03/2017
8.71
 73,800 8.24 8.78 8.31 0 1,200 -0.0
08/03/2017
8.24
 21,200 8.31 8.31 7.99 0 300 -0.0
07/03/2017
8.31
 100 8.24 8.31 8.31 0 0 0
06/03/2017
8.24
 5,710 8.35 8.35 8.24 0 0 0
03/03/2017
8.35
 22,800 7.99 8.35 8.06 0 0 0
02/03/2017
7.99
 9,320 8.17 8.17 7.99 0 0 0
01/03/2017
8.17
 9,950 8.20 8.20 8.13 50 0 0.0
28/02/2017
8.20
 12,900 8.20 8.20 8.02 0 0 0
27/02/2017
8.20
 2,765 8.24 8.24 8.10 0 0 0
24/02/2017
8.24
 5,600 8.13 8.24 8.13 0 0 0
23/02/2017
8.13
 12,400 8.17 8.17 8.13 0 0 0
22/02/2017
8.17
 42,900 8.13 8.24 8.13 0 0 0
21/02/2017
8.13
 35,365 8.20 8.24 8.13 0 65 -0.0
20/02/2017
8.20
 33,300 8.17 8.20 8.20 0 5,000 -0.1
17/02/2017
8.17
 17,800 8.17 8.20 8.17 0 0 0
16/02/2017
8.17
 7,300 8.28 8.28 8.17 0 0 0
15/02/2017
8.28
 0 8.28 8.28 8.28 0 0 0
14/02/2017
8.28
 6,700 8.86 8.86 8.28 300 0 0.0
13/02/2017
8.86
 11,300 8.42 8.86 8.35 0 400 -0.0
10/02/2017
8.42
 1,600 8.35 8.42 8.35 300 0 0.0
09/02/2017
8.35
 1,300 8.35 8.35 8.24 0 0 0
08/02/2017
8.35
 1,600 8.28 8.35 8.35 0 50 -0.0
07/02/2017
8.28
 14,000 8.06 8.35 8.06 0 0 0
06/02/2017
8.06
 8,500 8.53 8.60 8.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |