Tổng Công ty cổ phần Tái Bảo hiểm Quốc gia Việt Nam (vnr)

17.80
0.20
(1.14%)
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)
08/09/2016
7.59
 151,210 7.44 7.70 7.48 8,000 0 0.2
07/09/2016
7.44
 320,085 7.55 7.55 7.33 0 0 0
06/09/2016
7.55
 315,300 7.77 7.77 7.55 5,000 0 0.1
05/09/2016
7.77
 171,890 7.80 7.84 7.66 0 1,400 -0.0
01/09/2016
7.80
 270,250 7.91 8.02 7.77 0 51,000 -1.1
31/08/2016
7.91
 372,120 7.59 7.91 7.62 5,000 0 0.1
30/08/2016
7.59
 312,975 7.51 7.73 7.51 26,900 118,095 -1.9
29/08/2016
7.51
 551,110 7.51 7.70 7.51 0 500 -0.0
26/08/2016
7.51
 259,860 7.41 7.66 7.44 0 93,000 -1.9
25/08/2016
7.41
 145,900 7.41 7.48 7.37 100 45,000 -0.9
24/08/2016
7.41
 141,100 7.30 7.51 7.30 0 45,000 -0.9
23/08/2016
7.30
 248,350 7.37 7.48 7.15 0 83,000 -1.7
22/08/2016
7.37
 238,310 7.66 7.80 7.37 300 70,000 -1.4
19/08/2016
7.66
 207,760 7.62 7.80 7.59 500 70,000 -1.5
18/08/2016
7.62
 425,200 7.51 8.06 7.51 0 150,000 -3.2
17/08/2016
7.51
 889,810 7.08 7.77 7.08 500 300,100 -6.2
16/08/2016
7.08
 95,920 7.12 7.26 7.08 0 31,000 -0.6
15/08/2016
7.12
 81,800 7.12 7.15 7.08 4,500 27,400 -0.4
12/08/2016
7.12
 88,500 7.12 7.15 7.12 0 28,000 -0.5
11/08/2016
7.12
 123,800 7.12 7.15 7.08 22,200 43,000 -0.4
10/08/2016
7.12
 119,800 7.01 7.33 6.93 25,000 65,000 -0.8
09/08/2016
7.01
 174,000 7.04 7.12 6.97 0 73,000 -1.4
08/08/2016
7.04
 99,700 6.90 7.12 6.90 19,300 50,000 -0.6
05/08/2016
6.90
 153,600 6.90 6.90 6.82 89,300 10,000 1.5
04/08/2016
6.90
 151,600 6.93 7.33 6.82 78,200 100,000 -0.4
03/08/2016
6.93
 74,600 6.90 6.97 6.90 7,000 22,000 -0.3
02/08/2016
6.90
 334,100 7.08 7.08 6.75 33,600 105,000 -1.4
01/08/2016
7.08
 89,000 7.22 7.26 7.08 0 26,000 -0.5
29/07/2016
7.22
 29,100 7.22 7.26 7.22 0 10,500 -0.2
28/07/2016
7.22
 49,520 7.26 7.51 7.22 0 19,000 -0.4
27/07/2016
7.26
 390,900 7.08 7.51 7.04 9,200 130,000 -2.4
26/07/2016
7.08
 36,400 7.04 7.22 7.04 0 19,500 -0.4
25/07/2016
7.04
 109,200 7.08 7.22 6.90 0 41,900 -0.8
22/07/2016
7.08
 274,700 7.22 7.22 7.01 0 140,000 -2.7
21/07/2016
7.22
 197,720 7.33 7.33 7.12 0 11,000 -0.2
20/07/2016
7.33
 108,040 7.37 7.37 7.26 0 27,000 -0.5
19/07/2016
7.37
 234,430 7.51 7.55 7.33 0 66,000 -1.4
18/07/2016
7.51
 162,710 7.55 7.62 7.51 0 55,000 -1.1
15/07/2016
7.55
 158,650 7.51 7.59 7.41 1,000 50,100 -1.0
14/07/2016
7.51
 416,910 7.48 7.80 7.51 0 102,400 -2.2
13/07/2016
7.48
 202,830 7.30 7.70 7.33 0 50,000 -1.0
12/07/2016
7.30
 252,910 7.44 7.51 7.22 0 17,800 -0.4
11/07/2016
7.44
 253,900 7.80 7.95 7.33 100 15,800 -0.3
08/07/2016
7.80
 470,100 7.73 8.10 7.73 0 138,000 -3.0
07/07/2016
7.73
 411,560 7.41 7.73 7.41 0 128,200 -2.7
06/07/2016
7.41
 413,610 7.30 7.59 7.19 6,500 122,000 -2.4
05/07/2016
7.30
 456,030 7.51 7.77 7.26 200 131,800 -2.7
04/07/2016
7.51
 337,525 7.66 7.80 7.51 200 94,900 -2.0
01/07/2016
7.66
 400,170 7.12 7.73 7.12 0 117,070 -2.4
30/06/2016
7.12
 393,077 6.86 7.37 6.82 0 117,665 -2.3
29/06/2016
6.86
 447,325 6.43 6.86 6.43 22,000 254,100 -4.3
28/06/2016
6.43
 93,165 6.53 6.61 6.35 23,300 29,100 -0.1
27/06/2016
6.53
 336,400 6.53 6.64 6.32 76,300 100,000 -0.4
24/06/2016
6.53
 271,200 6.82 6.97 6.28 21,400 52,500 -0.6
23/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
23/06/2016
6.82
 214,040 6.39 6.90 6.53 0 75,200 -1.4
22/06/2016
6.39
 916,700 6.32 6.56 6.29 33,900 802,000 -14.3
21/06/2016
6.32
 523,001 6.18 6.35 6.15 95,200 501,000 -7.3
20/06/2016
6.18
 214,500 6.15 6.18 6.18 40,700 199,400 -2.9
17/06/2016
6.15
 28,800 6.15 6.18 6.15 66,400 78,100 -0.2
16/06/2016
6.15
 10 6.15 6.15 6.15 0 0 0
15/06/2016
6.15
 73,600 6.11 6.18 6.15 6,000 73,200 -1.2
14/06/2016
6.11
 11,100 6.15 6.18 6.11 0 11,100 -0.2
13/06/2016
6.15
 72,911 6.18 6.18 6.15 73,900 117,000 -0.8
10/06/2016
6.18
 1,000 6.18 6.18 6.18 0 1,000 -0.0
09/06/2016
6.18
 1,100 6.18 6.18 6.11 100 0 0.0
08/06/2016
6.18
 16,000 6.18 6.18 6.18 0 10,000 -0.2
07/06/2016
6.18
 2,000 6.11 6.18 6.08 300 1,000 -0.0
06/06/2016
6.11
 700 6.15 6.22 6.11 0 600 -0.0
03/06/2016
6.15
 7,415 6.18 6.32 6.08 1,000 4,000 -0.1
02/06/2016
6.18
 0 6.18 6.18 6.18 150,000 150,000 0
01/06/2016
6.18
 6,200 6.15 6.18 6.15 1,000 2,200 -0.0
31/05/2016
6.15
 0 6.15 6.15 6.15 0 0 0
30/05/2016
6.15
 2,015 6.18 6.18 6.15 0 0 0
27/05/2016
6.18
 2,800 6.08 6.18 6.08 100 400 -0.0
26/05/2016
6.08
 5,300 6.18 6.18 6.01 300 300 0
25/05/2016
6.18
 3,400 6.18 6.18 6.18 3,400 3,400 0
24/05/2016
6.18
 100 6.18 6.18 6.18 0 100 -0.0
23/05/2016
6.18
 0 6.18 6.18 6.18 72,000 72,000 0
20/05/2016
6.18
 65,500 6.18 6.22 6.18 60,000 3,900 1.0
19/05/2016
6.18
 500 6.22 6.22 6.18 0 0 0
18/05/2016
6.22
 5,300 6.22 6.22 6.11 100 0 0.0
17/05/2016
6.22
 0 6.22 6.22 6.22 0 0 0
16/05/2016
6.22
 21,500 6.22 6.22 5.91 1,100 20,200 -0.3
13/05/2016
6.22
 0 6.22 6.22 6.22 0 0 0
12/05/2016
6.22
 7,200 6.15 6.22 6.15 100 0 0.0
11/05/2016
6.15
 5,000 6.22 6.22 6.15 0 0 0
10/05/2016
6.22
 2,200 6.32 6.35 5.77 0 100 -0.0
09/05/2016
6.32
 19,710 6.35 6.35 6.18 600 0 0.0
06/05/2016
6.35
 5,500 6.53 6.53 6.35 500 5,500 -0.1
05/05/2016
6.53
 10,300 6.63 6.63 6.35 900 10,300 -0.2
04/05/2016
6.63
 100 6.35 6.63 6.63 0 0 0
29/04/2016
6.35
 7,700 6.32 6.35 6.35 0 6,900 -0.1
28/04/2016
6.32
 10,100 6.32 6.87 6.32 0 0 0
27/04/2016
6.32
 95,800 6.42 6.42 6.32 95,500 75,300 0.4
26/04/2016
6.42
 5,000 6.46 6.46 6.42 5,000 5,000 0
25/04/2016
6.46
 3,200 6.46 6.46 6.35 800 3,000 -0.0
22/04/2016
6.46
 10,800 6.46 6.46 6.39 10,100 100 0.2
21/04/2016
6.46
 40,400 6.49 6.49 6.46 40,400 40,400 0
20/04/2016
6.49
 16,700 6.53 6.53 6.18 11,200 0 0.2
19/04/2016
6.53
 700 6.53 6.87 6.53 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |