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

17.60
0
(0%)
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)
15/04/2016
6.53
 600 6.46 6.53 6.46 600 100 0.0
14/04/2016
6.46
 13,000 6.46 6.53 6.46 1,600 10,000 -0.2
13/04/2016
6.46
 23,610 6.53 6.87 6.46 15,000 2,510 0.2
12/04/2016
6.53
 112,300 6.32 6.84 5.70 51,700 91,200 -0.7
11/04/2016
6.32
 7,200 6.32 6.35 6.32 1,200 0 0.0
08/04/2016
6.32
 2,800 6.35 6.35 6.32 0 0 0
07/04/2016
6.35
 11,200 6.25 6.35 6.18 700 5,000 -0.1
06/04/2016
6.25
 7,100 6.35 6.35 6.15 300 6,800 -0.1
05/04/2016
6.35
 400 6.35 6.35 6.32 300 0 0.0
04/04/2016
6.35
 13,500 6.22 6.39 6.32 3,400 6,400 -0.1
01/04/2016
6.22
 300 6.35 6.35 6.22 300 0 0.0
31/03/2016
6.35
 5,100 6.35 6.35 6.22 2,600 0 0.0
30/03/2016
6.35
 6,800 6.35 6.46 6.32 600 5,200 -0.1
29/03/2016
6.35
 7,200 6.25 6.49 6.25 2,300 100 0.0
28/03/2016
6.25
 3,600 5.94 6.25 6.18 500 0 0.0
25/03/2016
5.94
 55,900 6.25 6.29 5.87 21,700 44,400 -0.4
24/03/2016
6.25
 6,700 6.29 6.29 6.05 100 6,600 -0.1
23/03/2016
6.29
 21,700 6.32 6.32 6.08 6,400 21,000 -0.3
22/03/2016
6.32
 24,900 6.53 6.53 6.18 0 24,100 -0.4
21/03/2016
6.53
 111 6.35 6.53 6.53 0 0 0
18/03/2016
6.35
 900 6.35 6.53 6.35 0 800 -0.0
17/03/2016
6.35
 22,100 6.35 6.56 6.25 7,400 20,100 -0.2
16/03/2016
6.35
 8,100 6.32 6.63 6.32 0 7,300 -0.1
15/03/2016
6.32
 2,225 6.49 6.49 6.32 2,000 2,125 -0.0
14/03/2016
6.49
 1,211 6.35 6.53 6.35 1,100 1,000 0.0
11/03/2016
6.35
 4,300 6.53 6.53 6.35 2,000 2,600 -0.0
10/03/2016
6.53
 22,300 6.63 6.63 6.35 2,100 22,000 -0.4
09/03/2016
6.63
 6,109 6.63 6.63 6.32 2,500 6,000 -0.1
08/03/2016
6.63
 28,300 6.66 6.66 6.35 2,800 28,100 -0.5
07/03/2016
6.66
 500 6.46 6.73 6.66 100 0 0.0
04/03/2016: Cổ tức tiền mặt tỉ lệ: 5%
04/03/2016
6.46
 1,600 6.53 6.70 6.46 0 0 0
03/03/2016
6.53
 3,900 6.49 6.59 6.53 0 0 0
02/03/2016
6.49
 2,000 6.36 6.49 6.46 0 0 0
01/03/2016
6.36
 12,300 6.49 6.49 6.02 1,000 8,200 -0.1
29/02/2016
6.49
 6,600 6.59 6.59 6.36 200 5,700 -0.1
26/02/2016
6.59
 1,700 6.63 6.63 6.56 0 300 -0.0
25/02/2016
6.63
 1,900 6.59 6.63 6.59 1,000 0 0.0
24/02/2016
6.59
 100 6.56 6.59 6.59 0 0 0
23/02/2016
6.56
 14,600 6.56 6.69 6.36 100 100 -0
22/02/2016
6.56
 23,600 6.63 6.63 6.43 3,700 0 0.1
19/02/2016
6.63
 1,400 6.56 6.69 6.53 0 100 -0.0
18/02/2016
6.56
 1,300 6.49 6.56 6.56 0 500 -0.0
17/02/2016
6.49
 56,010 6.69 6.69 6.02 11,300 55,410 -0.8
16/02/2016
6.69
 500 6.69 6.69 6.59 0 400 -0.0
15/02/2016
6.69
 3,500 7.03 7.03 6.69 3,400 1,500 0.0
05/02/2016
7.03
 3,313 7.03 7.03 7.03 3,300 3,000 0.0
04/02/2016
7.03
 60,600 6.96 7.03 6.69 59,600 60,100 -0.0
03/02/2016
6.96
 50,200 6.69 6.96 6.69 50,200 50,000 0.0
02/02/2016
6.69
 50,200 6.66 6.69 6.02 50,000 50,000 -0
01/02/2016
6.66
 1,113 6.69 6.69 6.66 1,100 0 0.0
29/01/2016
6.69
 3,100 6.66 6.69 6.69 3,000 3,100 -0.0
28/01/2016
6.66
 9,600 6.69 6.69 6.66 9,600 6,800 0.1
27/01/2016
6.69
 1,300 6.66 6.69 6.66 0 1,000 -0.0
26/01/2016
6.66
 16,200 6.66 6.66 6.63 16,200 11,700 0.1
25/01/2016
6.66
 52,000 6.66 6.69 6.66 45,000 31,500 0.3
22/01/2016
6.66
 26,200 6.66 6.66 6.66 26,200 21,900 0.1
21/01/2016
6.66
 27,000 6.69 6.69 6.66 25,800 20,500 0.1
20/01/2016
6.69
 17,800 6.63 6.69 6.59 17,000 15,100 0.0
19/01/2016
6.63
 51,000 6.73 6.73 6.63 50,000 47,000 0.1
18/01/2016
6.73
 2,900 6.69 6.73 6.12 300 0 0.0
15/01/2016
6.69
 30,700 6.69 6.86 6.02 30,100 13,200 0.3
14/01/2016
6.69
 352,203 6.69 6.76 6.69 258,600 351,430 -1.9
13/01/2016
6.69
 208,900 6.83 7.16 6.69 158,300 203,100 -0.9
12/01/2016
6.83
 8,400 6.76 7.03 6.76 2,300 0 0.0
11/01/2016
6.76
 4,600 6.73 6.96 6.73 1,000 0 0.0
08/01/2016
6.73
 20,900 7.00 7.00 6.73 0 0 0
07/01/2016
7.00
 27,600 7.03 7.03 6.79 100 0 0.0
06/01/2016
7.03
 7,400 6.89 7.03 6.69 500 100 0.0
05/01/2016
6.89
 10,200 7.23 7.23 6.79 100 100 0
04/01/2016
7.23
 0 7.23 7.23 7.23 0 0 0
31/12/2015
7.23
 7,666 7.36 7.36 6.69 7,500 0 0.2
30/12/2015
7.36
 17,300 7.13 7.36 6.43 6,100 0 0.1
29/12/2015
7.13
 1,300 7.20 7.20 6.69 200 0 0.0
28/12/2015
7.20
 7,400 7.03 7.26 7.03 6,200 500 0.1
25/12/2015
7.03
 9,200 7.16 7.26 6.46 4,300 0 0.1
24/12/2015
7.16
 8,400 7.26 7.26 6.96 1,800 0 0.0
23/12/2015
7.26
 0 7.26 7.26 7.26 0 0 0
22/12/2015
7.26
 2,100 7.23 7.26 7.20 1,700 0 0.0
21/12/2015
7.23
 5,500 7.03 7.23 7.03 600 0 0.0
18/12/2015
7.03
 12,000 7.33 7.70 7.03 8,900 1,300 0.2
17/12/2015
7.33
 4,900 7.36 7.36 7.03 2,300 0 0.0
16/12/2015
7.36
 3,560 7.53 7.53 7.10 1,500 0 0.0
15/12/2015
7.53
 0 7.53 7.53 7.53 0 0 0
14/12/2015
7.53
 0 7.53 7.53 7.53 0 0 0
11/12/2015
7.53
 9,200 7.33 7.56 7.46 9,000 0 0.2
10/12/2015
7.33
 1,200 7.50 7.50 7.23 300 0 0.0
09/12/2015
7.50
 2,100 7.60 7.60 7.36 700 0 0.0
08/12/2015
7.60
 0 7.60 7.60 7.60 0 0 0
07/12/2015
7.60
 3,800 7.76 7.76 7.10 100 200 -0.0
04/12/2015
7.76
 3,900 7.53 7.76 7.60 3,900 500 0.1
03/12/2015
7.53
 4,200 7.63 7.63 7.23 500 0 0.0
02/12/2015
7.63
 110 7.53 7.63 7.63 0 0 0
01/12/2015
7.53
 910 8.03 8.03 7.53 0 0 0
30/11/2015
8.03
 100 7.83 8.03 8.03 100 50 0.0
27/11/2015
7.83
 200 7.66 7.83 7.83 200 0 0.0
26/11/2015
7.66
 2,300 7.93 7.93 7.66 200 0 0.0
25/11/2015
7.93
 0 7.93 7.93 7.93 0 0 0
24/11/2015
7.93
 6,000 8.03 8.03 7.70 3,900 0 0.1
23/11/2015
8.03
 3,200 7.63 8.03 7.66 3,200 0 0.1
20/11/2015
7.63
 300 7.66 7.66 7.63 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |