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)
14/04/2014
6.98
 11,500 6.98 7.10 6.54 1,600 0 0.0
11/04/2014
6.98
 2,400 6.66 6.98 6.66 500 0 0.0
10/04/2014
6.66
 10,700 6.63 7.03 6.61 0 0 0
08/04/2014
6.63
 26,300 6.61 7.22 6.61 0 0 0
07/04/2014
6.61
 36,300 7.03 7.24 6.54 1,400 0 0.0
04/04/2014
7.03
 2,600 7.12 7.12 6.89 500 0 0.0
03/04/2014
7.12
 12,600 6.80 7.12 6.66 100 0 0.0
02/04/2014
6.80
 26,900 6.98 6.98 6.54 1,000 1,000 -0.0
01/04/2014
6.98
 4,500 7.12 7.12 6.54 400 0 0.0
31/03/2014
7.12
 24,000 7.27 7.27 6.94 1,200 0 0.0
28/03/2014
7.27
 11,400 7.01 7.27 7.01 0 0 0
27/03/2014
7.01
 29,410 7.38 7.71 7.01 2,000 15,800 -0.4
26/03/2014
7.38
 119,319 6.73 7.38 6.89 200 10,000 -0.3
25/03/2014
6.73
 77,100 6.66 7.01 6.73 0 10,000 -0.3
24/03/2014
6.66
 59,000 6.49 6.66 6.49 0 0 0
21/03/2014
6.49
 1,000 6.49 6.49 6.21 0 0 0
20/03/2014
6.49
 8,120 6.52 6.75 6.49 0 7,000 -0.2
19/03/2014
6.52
 7,510 6.54 6.54 6.52 0 0 0
18/03/2014
6.54
 400 6.35 6.54 6.54 0 0 0
17/03/2014
6.35
 450 6.35 6.35 6.35 0 50 -0.0
14/03/2014
6.35
 800 6.33 6.35 6.35 0 0 0
13/03/2014
6.33
 12,800 6.26 6.33 6.31 3,000 4,000 -0.0
12/03/2014
6.26
 4,600 6.31 6.31 6.19 0 2,100 -0.1
11/03/2014
6.31
 7,300 6.21 6.31 6.21 0 6,600 -0.2
10/03/2014
6.21
 12,300 6.21 6.31 6.21 0 11,000 -0.3
07/03/2014
6.21
 400 6.31 6.35 6.19 0 0 0
06/03/2014
6.31
 11,600 6.42 6.42 6.19 0 0 0
05/03/2014
6.42
 100 6.05 6.42 6.42 0 0 0
04/03/2014
6.05
 10,269 6.35 6.35 6.05 0 0 0
03/03/2014
6.35
 3,611 6.77 6.89 6.31 0 0 0
28/02/2014
6.77
 8,800 6.42 6.77 6.12 1,900 0 0.1
27/02/2014
6.42
 22,700 6.38 6.49 6.26 2,500 0 0.1
26/02/2014
6.38
 4,500 6.54 6.54 6.31 2,000 0 0.1
25/02/2014
6.54
 13,500 6.52 7.01 6.14 0 0 0
24/02/2014
6.52
 9,400 6.54 6.54 6.05 1,300 0 0.0
21/02/2014
6.54
 3,600 6.12 6.54 6.14 0 800 -0.0
20/02/2014
6.12
 2,100 6.31 6.31 6.12 0 0 0
19/02/2014
6.31
 1,800 6.66 6.66 6.31 0 0 0
18/02/2014
6.66
 16,050 6.14 6.66 6.19 0 6,050 -0.2
17/02/2014
6.14
 9,500 6.07 6.14 6.03 1,000 6,200 -0.1
14/02/2014
6.07
 2,645 6.07 6.07 5.96 1,900 0 0.0
13/02/2014
6.07
 14,700 5.84 6.31 6.07 1,000 0 0.0
12/02/2014
5.84
 2,800 5.72 5.84 5.84 800 0 0.0
11/02/2014
5.72
 2,600 5.61 5.72 5.61 2,000 600 0.0
10/02/2014
5.61
 10,905 5.91 5.91 5.61 300 0 0.0
07/02/2014
5.91
 1,660 5.96 6.05 5.65 0 0 0
06/02/2014
5.96
 100 6.05 6.05 5.96 0 0 0
27/01/2014
6.05
 12,700 5.96 6.05 5.84 16,200 0 0.4
24/01/2014
5.96
 1,700 5.65 5.96 5.96 1,700 0 0.0
23/01/2014
5.65
 4,230 5.72 5.72 5.65 0 0 0
22/01/2014
5.72
 11,600 5.61 5.72 5.61 1,000 300 0.0
21/01/2014
5.61
 200 5.61 5.61 5.61 0 0 0
20/01/2014
5.61
 14,800 5.58 5.96 5.61 0 0 0
17/01/2014
5.58
 300 5.49 5.58 5.37 0 0 0
16/01/2014
5.49
 4,600 5.61 5.61 5.37 0 0 0
15/01/2014
5.61
 2,500 5.40 5.72 5.61 2,500 0 0.1
14/01/2014
5.40
 100 5.61 5.61 5.40 0 0 0
13/01/2014
5.61
 12,600 5.40 5.61 5.26 800 0 0.0
10/01/2014
5.40
 2,600 5.61 5.61 5.40 0 0 0
09/01/2014
5.61
 15,200 5.23 5.61 5.56 0 0 0
08/01/2014
5.23
 100 5.19 5.23 5.23 0 0 0
07/01/2014
5.19
 5,320 5.28 5.28 5.19 0 0 0
06/01/2014
5.28
 2,330 5.47 5.47 5.28 0 0 0
03/01/2014
5.47
 100 5.40 5.47 5.47 0 0 0
02/01/2014
5.40
 4,100 5.33 5.40 5.33 0 1,000 -0.0
31/12/2013
5.33
 2,100 5.33 5.33 5.33 1,100 0 0.0
30/12/2013
5.33
 7,100 5.21 5.33 5.07 1,100 200 0.0
27/12/2013
5.21
 600 5.16 5.23 5.21 200 0 0.0
26/12/2013
5.16
 80 5.16 5.16 5.16 0 0 0
25/12/2013
5.16
 39,000 5.16 5.68 5.16 2,600 1,000 0.0
24/12/2013
5.16
 6,100 5.19 5.21 5.16 0 3,700 -0.1
23/12/2013
5.19
 700 5.14 5.19 5.19 0 0 0
20/12/2013
5.14
 105 5.14 5.14 5.14 0 0 0
19/12/2013
5.14
 3,000 5.16 5.16 5.14 0 2,500 -0.1
18/12/2013
5.16
 0 5.16 5.16 5.16 0 0 0
17/12/2013
5.16
 900 5.16 5.16 5.16 0 0 0
16/12/2013
5.16
 2,400 5.44 5.44 5.14 2,000 2,200 -0.0
13/12/2013
5.44
 0 5.44 5.44 5.44 0 0 0
12/12/2013
5.44
 0 5.44 5.44 5.44 0 0 0
11/12/2013
5.44
 4,300 5.33 5.44 5.37 4,300 0 0.1
10/12/2013
5.33
 1,600 5.19 5.33 5.02 0 500 -0.0
09/12/2013
5.19
 18,810 5.21 5.21 5.14 0 12,500 -0.3
06/12/2013
5.21
 22,600 5.14 5.21 5.14 2,000 0 0.0
05/12/2013
5.14
 10,815 5.14 5.14 5.14 0 0 0
04/12/2013
5.14
 3,300 5.26 5.26 5.14 1,000 0 0.0
03/12/2013
5.26
 0 5.26 5.26 5.26 0 0 0
02/12/2013
5.26
 9,100 5.51 5.51 5.16 0 2,400 -0.1
29/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
29/11/2013
5.51
 8,400 5.05 5.51 5.14 108,400 107,600 0.0
28/11/2013
5.05
 30,000 5.05 5.05 5.00 4,000 29,500 -0.6
27/11/2013
5.05
 11,515 5.05 5.05 5.02 2,600 5,500 -0.1
26/11/2013
5.05
 1,100 5.05 5.05 5.05 0 1,100 -0.0
25/11/2013
5.05
 21,000 5.05 5.05 5.05 0 21,000 -0.5
22/11/2013
5.05
 24,300 5.05 5.05 5.05 0 24,300 -0.5
21/11/2013
5.05
 10,500 5.02 5.05 4.91 0 10,000 -0.2
20/11/2013
5.02
 3,500 5.02 5.02 5.02 0 0 0
19/11/2013
5.02
 9,900 5.05 5.05 5.02 400 9,700 -0.2
18/11/2013
5.05
 15,000 5.05 5.07 5.05 0 15,000 -0.3
15/11/2013
5.05
 14,000 5.05 5.05 5.05 0 14,050 -0.3
14/11/2013
5.05
 10,800 5.00 5.05 5.02 0 10,300 -0.2
13/11/2013
5.00
 600 5.00 5.00 5.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |