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)
19/11/2015
7.66
 425 7.30 7.66 7.30 0 0 0
18/11/2015
7.30
 7,000 7.26 7.76 7.26 3,000 0 0.1
17/11/2015
7.26
 14,500 7.50 7.50 7.03 1,000 6,000 -0.1
16/11/2015
7.50
 4,420 7.70 8.00 7.36 500 0 0.0
13/11/2015
7.70
 6,800 8.03 8.33 7.53 2,500 0 0.1
12/11/2015
8.03
 5,270 7.70 8.20 6.93 1,200 270 0.0
11/11/2015
7.70
 62,600 8.20 8.20 7.70 5,300 0 0.1
10/11/2015
8.20
 14,900 8.87 8.87 8.03 1,100 0 0.0
09/11/2015
8.87
 300 8.67 8.87 8.87 0 0 0
06/11/2015
8.67
 194,500 8.43 8.87 8.43 36,200 0 0.9
05/11/2015
8.43
 64,700 7.87 8.43 7.87 7,600 250 0.2
04/11/2015
7.87
 700 7.87 8.37 7.53 400 0 0.0
03/11/2015
7.87
 2,500 7.70 8.03 7.50 600 200 0.0
02/11/2015
7.70
 100 7.70 7.70 7.70 0 100 -0.0
30/10/2015
7.70
 8,200 7.70 7.70 7.46 1,000 200 0.0
29/10/2015
7.70
 600 7.70 7.70 7.70 500 400 0.0
28/10/2015
7.70
 900 7.70 7.70 7.56 200 0 0.0
27/10/2015
7.70
 11,200 7.63 7.70 7.60 0 1,700 -0.0
26/10/2015
7.63
 1,900 7.70 7.70 7.63 0 0 0
23/10/2015
7.70
 12,900 7.70 7.76 7.66 0 0 0
22/10/2015
7.70
 2,000 7.70 7.70 7.63 0 0 0
21/10/2015
7.70
 419 7.76 7.76 7.40 200 0 0.0
20/10/2015
7.76
 1,000 7.76 7.76 7.70 100 0 0.0
19/10/2015
7.76
 6,800 8.03 8.03 7.36 1,700 2,600 -0.0
16/10/2015
8.03
 5,000 7.87 8.03 7.87 0 0 0
15/10/2015
7.87
 100 7.76 7.87 7.87 100 0 0.0
14/10/2015
7.76
 19,900 7.23 7.93 7.46 1,000 2,300 -0.0
13/10/2015
7.23
 300 7.06 7.23 7.23 300 0 0.0
12/10/2015
7.06
 1,700 7.40 7.40 7.06 0 1,500 -0.0
09/10/2015
7.40
 0 7.40 7.40 7.40 0 0 0
08/10/2015
7.40
 1,900 7.36 7.40 7.36 1,800 0 0.0
07/10/2015
7.36
 2,315 7.36 7.43 7.03 200 2,000 -0.0
06/10/2015
7.36
 600 7.46 7.46 7.36 400 0 0.0
05/10/2015
7.46
 300 7.50 7.50 7.36 300 100 0.0
02/10/2015
7.50
 400 7.03 7.53 7.50 400 0 0.0
01/10/2015
7.03
 1,100 7.53 7.53 7.03 100 1,100 -0.0
30/09/2015
7.53
 1,189 7.50 7.70 6.89 900 400 0.0
29/09/2015
7.50
 2,600 7.50 7.50 6.89 600 400 0.0
28/09/2015
7.50
 100 7.63 7.63 7.50 0 0 0
25/09/2015
7.63
 300 7.60 7.63 7.63 300 100 0.0
24/09/2015
7.60
 300 7.63 7.63 7.60 300 0 0.0
23/09/2015
7.63
 240 7.70 7.70 7.63 200 40 0.0
22/09/2015
7.70
 200 7.76 7.76 7.13 100 200 -0.0
21/09/2015
7.76
 200 7.66 7.76 7.63 200 100 0.0
18/09/2015
7.66
 900 7.56 7.66 7.06 700 300 0.0
17/09/2015
7.56
 100 7.10 7.56 7.56 100 0 0.0
16/09/2015
7.10
 300 7.50 7.50 7.03 100 200 -0.0
15/09/2015
7.50
 200 7.50 7.50 7.50 100 0 0.0
14/09/2015
7.50
 200 7.60 7.60 7.13 100 100 0.0
11/09/2015
7.60
 1,010 7.60 7.60 7.60 1,000 10 0.0
10/09/2015
7.60
 100 7.00 7.60 7.60 100 0 0.0
09/09/2015
7.00
 400 7.53 8.00 7.00 100 0 0.0
08/09/2015
7.53
 500 7.53 7.53 7.53 500 0 0.0
07/09/2015
7.53
 0 7.53 7.53 7.53 0 0 0
04/09/2015
7.53
 2,000 7.63 7.63 7.50 2,000 0 0.0
03/09/2015
7.63
 300 7.70 7.70 7.63 300 0 0.0
01/09/2015
7.70
 100 7.70 7.70 7.70 0 0 0
31/08/2015
7.70
 2,000 7.76 7.76 7.70 2,000 2,000 0
28/08/2015
7.76
 1,100 7.76 7.76 7.76 1,100 0 0.0
27/08/2015
7.76
 2,300 7.76 7.97 7.30 2,200 100 0.0
26/08/2015
7.76
 1,000 7.63 7.87 7.63 900 0 0.0
25/08/2015
7.63
 2,800 7.66 7.66 7.23 2,700 0 0.1
24/08/2015
7.66
 200 8.03 8.03 7.23 100 0 0.0
21/08/2015
8.03
 0 8.03 8.03 8.03 0 0 0
20/08/2015
8.03
 0 8.03 8.03 8.03 0 0 0
19/08/2015
8.03
 0 8.03 8.03 8.03 0 0 0
18/08/2015
8.03
 100 7.60 8.03 8.03 100 0 0.0
17/08/2015
7.60
 1,900 8.37 8.37 7.60 1,400 100 0.0
14/08/2015
8.37
 600 7.93 8.37 7.60 100 500 -0.0
13/08/2015
7.93
 2,500 7.97 7.97 7.93 2,500 2,500 0
12/08/2015
7.97
 0 7.97 7.97 7.97 0 0 0
11/08/2015
7.97
 0 7.97 7.97 7.97 0 0 0
10/08/2015
7.97
 2,100 7.97 7.97 7.70 2,100 0 0.0
07/08/2015
7.97
 400 7.83 7.97 7.83 400 0 0.0
06/08/2015
7.83
 3,400 7.97 7.97 7.20 3,200 2,000 0.0
05/08/2015
7.97
 900 7.70 8.20 7.70 700 500 0.0
04/08/2015
7.70
 6,400 7.56 7.70 7.56 6,400 4,860 0.0
03/08/2015
7.56
 2,200 7.60 7.60 7.03 0 2,000 -0.0
31/07/2015
7.60
 2,100 7.63 7.63 7.56 1,800 0 0.0
30/07/2015
7.63
 4,400 7.60 7.66 7.60 2,800 100 0.1
29/07/2015
7.60
 1,600 7.63 7.63 7.60 1,600 1,600 0
28/07/2015
7.63
 9,600 7.63 7.70 7.63 1,600 5,500 -0.1
27/07/2015
7.63
 700 7.66 7.66 7.63 600 0 0.0
24/07/2015
7.66
 4,900 7.70 7.80 7.66 4,000 4,000 0
23/07/2015
7.70
 4,450 7.80 7.80 7.70 0 4,400 -0.1
22/07/2015
7.80
 13,600 7.70 7.93 7.70 5,000 9,500 -0.1
21/07/2015
7.70
 36,900 7.87 7.87 7.70 13,900 33,200 -0.5
20/07/2015
7.87
 37,740 7.87 8.20 7.70 13,600 23,000 -0.2
17/07/2015
7.87
 81,850 8.07 8.10 7.87 26,400 52,000 -0.6
16/07/2015
8.07
 35,100 8.17 8.20 8.07 0 26,400 -0.6
15/07/2015
8.17
 10,300 8.50 8.50 8.17 100 3,000 -0.1
14/07/2015
8.50
 45,978 8.50 8.87 8.50 3,600 31,800 -0.7
13/07/2015
8.50
 99,867 8.03 8.84 8.03 7,400 78,690 -1.8
10/07/2015
8.03
 8,400 7.70 8.13 7.93 7,300 5,000 0.1
09/07/2015
7.70
 7,900 7.87 7.87 7.70 3,100 6,900 -0.1
08/07/2015
7.87
 18,710 7.80 8.27 7.87 6,110 13,000 -0.2
07/07/2015
7.80
 6,700 7.80 7.97 7.80 3,600 6,500 -0.1
06/07/2015
7.80
 5,600 8.20 8.20 7.70 2,800 5,000 -0.1
03/07/2015
8.20
 6,245 7.73 8.27 7.73 3,600 6,000 -0.1
02/07/2015
7.73
 6,200 7.70 8.20 7.70 3,500 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |