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)
30/08/2012
2.57
 0 2.57 2.57 2.57 0 0 0
29/08/2012
2.57
 800 2.57 2.57 2.57 0 0 0
28/08/2012
2.57
 0 2.57 2.57 2.57 0 0 0
27/08/2012
2.57
 12,000 2.57 2.57 2.57 12,000 0 0.2
24/08/2012
2.57
 29,900 2.57 2.57 2.55 27,000 0 0.4
23/08/2012
2.57
 58,000 2.57 2.57 2.57 58,000 0 0.8
22/08/2012
2.57
 2,300 2.57 2.57 2.57 2,300 0 0.0
21/08/2012
2.57
 64,500 2.67 2.67 2.55 63,400 0 0.8
20/08/2012
2.67
 35,300 2.61 2.69 2.67 30,300 0 0.4
17/08/2012
2.61
 100 2.67 2.67 2.61 100 0 0.0
16/08/2012
2.67
 0 2.67 2.67 2.67 0 0 0
15/08/2012
2.67
 0 2.67 2.67 2.67 0 0 0
14/08/2012
2.67
 0 2.67 2.67 2.67 0 0 0
13/08/2012
2.67
 0 2.67 2.67 2.67 0 0 0
10/08/2012
2.67
 22,200 2.67 2.75 2.67 0 0 0
09/08/2012
2.67
 11,000 2.67 2.67 2.67 0 0 0
08/08/2012
2.67
 31,400 2.67 2.69 2.57 7,000 0 0.1
07/08/2012
2.67
 19,800 2.67 2.67 2.65 0 0 0
06/08/2012
2.67
 6,600 2.57 2.67 2.57 3,000 0 0.0
03/08/2012
2.57
 8,300 2.67 2.69 2.57 8,100 600 0.1
02/08/2012
2.67
 15,400 2.69 2.71 2.67 7,000 0 0.1
01/08/2012
2.69
 2,300 2.67 2.77 2.69 2,000 0 0.0
31/07/2012
2.67
 100 2.65 2.67 2.67 0 0 0
30/07/2012
2.65
 20,300 2.63 2.65 2.57 10,000 2,100 0.1
27/07/2012
2.63
 50,200 2.57 2.65 2.57 22,100 0 0.3
26/07/2012
2.57
 84,300 2.47 2.59 2.57 83,500 0 1.1
25/07/2012
2.47
 1,000 2.61 2.61 2.47 0 0 0
24/07/2012
2.61
 50,600 2.57 2.61 2.55 50,000 0 0.6
23/07/2012
2.57
 60,400 2.57 2.57 2.51 40,200 0 0.5
20/07/2012
2.57
 38,000 2.51 2.57 2.47 38,000 0 0.5
19/07/2012
2.51
 21,100 2.43 2.59 2.43 0 0 0
18/07/2012
2.43
 0 2.43 2.43 2.43 0 0 0
17/07/2012
2.43
 200 2.41 2.43 2.37 100 0 0.0
16/07/2012
2.41
 0 2.41 2.41 2.41 0 0 0
13/07/2012
2.41
 400 2.35 2.43 2.41 0 0 0
12/07/2012
2.35
 6,600 2.43 2.43 2.35 2,500 0 0.0
11/07/2012
2.43
 6,300 2.43 2.43 2.43 6,000 0 0.1
10/07/2012
2.43
 1,500 2.43 2.43 2.43 1,500 0 0.0
09/07/2012
2.43
 8,000 2.37 2.43 2.43 8,000 900 0.1
06/07/2012
2.37
 4,600 2.41 2.41 2.35 0 0 0
05/07/2012
2.41
 600 2.37 2.41 2.37 0 600 -0.0
04/07/2012
2.37
 2,500 2.37 2.39 2.37 0 500 -0.0
03/07/2012
2.37
 8,700 2.41 2.41 2.35 100 800 -0.0
02/07/2012
2.41
 17,700 2.43 2.47 2.41 17,600 0 0.2
29/06/2012
2.43
 6,100 2.37 2.49 2.37 4,900 0 0.1
28/06/2012
2.37
 5,400 2.45 2.45 2.33 0 0 0
27/06/2012
2.45
 800 2.37 2.45 2.31 0 0 0
26/06/2012
2.37
 8,800 2.41 2.41 2.37 0 500 -0.0
25/06/2012
2.41
 11,600 2.39 2.41 2.37 500 500 0
22/06/2012
2.39
 6,000 2.41 2.45 2.39 5,500 0 0.1
21/06/2012
2.41
 4,500 2.39 2.41 2.37 0 0 0
20/06/2012
2.39
 7,500 2.37 2.39 2.37 700 0 0.0
19/06/2012
2.37
 3,000 2.41 2.41 2.37 0 0 0
18/06/2012
2.41
 8,100 2.45 2.45 2.37 0 7,000 -0.1
15/06/2012
2.45
 900 2.39 2.45 2.37 300 0 0.0
14/06/2012
2.39
 1,000 2.45 2.45 2.39 0 500 -0.0
13/06/2012
2.45
 38,100 2.45 2.47 2.37 21,500 1,000 0.2
12/06/2012
2.45
 4,000 2.45 2.45 2.41 0 0 0
11/06/2012
2.45
 4,800 2.47 2.47 2.45 0 0 0
08/06/2012
2.47
 9,300 2.49 2.49 2.39 0 0 0
07/06/2012
2.49
 14,500 2.41 2.57 2.41 3,200 0 0.0
06/06/2012
2.41
 8,700 2.41 2.41 2.37 3,000 0 0.0
05/06/2012
2.41
 16,700 2.37 2.41 2.35 16,100 0 0.2
04/06/2012
2.37
 44,900 2.41 2.41 2.33 41,100 0 0.5
01/06/2012
2.41
 25,600 2.43 2.43 2.37 154,100 150,000 0.0
31/05/2012
2.43
 14,600 2.43 2.43 2.35 3,100 0 0.0
30/05/2012
2.43
 6,500 2.45 2.47 2.41 0 0 0
29/05/2012
2.45
 22,900 2.37 2.45 2.37 210,000 221,000 -0.1
28/05/2012
2.37
 117,700 2.51 2.51 2.37 10,800 100,500 -1.1
25/05/2012
2.51
 276,200 2.37 2.51 2.37 30,000 253,200 -2.7
24/05/2012
2.37
 65,900 2.37 2.41 2.33 69,000 53,000 0.2
23/05/2012
2.37
 151,500 2.45 2.45 2.35 97,000 115,000 -0.2
22/05/2012
2.45
 86,700 2.47 2.47 2.37 0 80,400 -1.0
21/05/2012
2.47
 110,400 2.31 2.47 2.43 12,000 95,300 -1.0
18/05/2012
2.31
 130,500 2.45 2.45 2.31 9,500 109,200 -1.2
17/05/2012
2.45
 41,700 2.53 2.53 2.43 2,700 0 0.0
16/05/2012
2.53
 14,100 2.49 2.61 2.45 0 10,500 -0.1
15/05/2012
2.49
 69,300 2.61 2.61 2.43 0 7,600 -0.1
14/05/2012
2.61
 49,200 2.67 2.69 2.51 0 0 0
11/05/2012
2.67
 24,100 2.75 2.86 2.67 8,200 0 0.1
10/05/2012
2.75
 96,900 2.86 2.86 2.75 30,000 5,600 0.3
09/05/2012
2.86
 45,600 2.88 2.88 2.79 3,000 0 0.0
08/05/2012
2.88
 66,700 2.81 2.88 2.67 3,500 2,700 0.0
07/05/2012
2.81
 62,000 2.63 2.81 2.75 200 6,500 -0.1
04/05/2012
2.63
 167,300 2.49 2.65 2.57 0 118,300 -1.6
03/05/2012
2.49
 38,100 2.51 2.51 2.45 0 20,500 -0.3
02/05/2012
2.51
 131,700 2.37 2.51 2.37 2,000 70,000 -0.8
27/04/2012
2.37
 21,900 2.31 2.45 2.35 0 20,000 -0.2
26/04/2012
2.31
 67,100 2.45 2.47 2.29 0 30,000 -0.4
25/04/2012
2.45
 10,400 2.39 2.45 2.41 0 0 0
24/04/2012
2.39
 3,300 2.39 2.39 2.39 0 0 0
23/04/2012
2.39
 27,200 2.37 2.47 2.37 1,300 21,000 -0.2
20/04/2012
2.37
 68,500 2.45 2.47 2.37 23,000 40,000 -0.2
19/04/2012
2.45
 23,600 2.43 2.45 2.39 0 0 0
18/04/2012
2.43
 13,100 2.51 2.57 2.43 600 1,000 -0.0
17/04/2012
2.51
 11,200 2.45 2.57 2.43 1,000 3,900 -0.0
16/04/2012
2.45
 50,300 2.29 2.45 2.43 7,000 10,000 -0.0
13/04/2012
2.29
 74,100 2.39 2.43 2.29 1,200 60,000 -0.7
12/04/2012
2.39
 79,500 2.29 2.45 2.29 10,000 40,800 -0.4
11/04/2012
2.29
 23,000 2.21 2.33 2.21 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |