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
(2026-08-12) 		-0.90 -4.86% 324,100 -22,600 0
17.60
18.50
17.70
2 tháng
(2026-07-13) 		-0.41 -2.30% 573,000 -21,123 0
17.47
18.50
17.70
3 tháng
(2026-06-15) 		-0.50 -2.79% 846,900 -28,696 0
17.47
18.50
17.70
6 tháng
(2026-03-16) 		-1.32 -6.97% 1,918,800 -69,696 0.6
17.47
19.01
17.70
12 tháng
(2025-09-16) 		-1.14 -6.07% 4,599,300 -58,896 1.0
17.47
19.92
17.70
24 tháng
(2024-09-23) 		0.66 3.90% 11,283,883 -1,059,918 -21.2
16.15
20.44
17.70
36 tháng
(2023-09-27) 		0.42 2.47% 15,381,441 -1,131,712 -22.8
15.25
20.44
17.70
60 tháng
(2021-10-07) 		-4.33 -19.75% 42,315,159 -367,711 -6.0
11.17
24.44
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
17.69
 30,100 17.69 17.69 17.53 0 0 0
26/06/2025
17.69
 17,600 17.86 17.86 17.69 0 1,000 -0.0
25/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
25/06/2025
17.86
 28,600 17.69 17.78 17.61 0 900 -0.0
24/06/2025
17.61
 16,500 17.69 17.77 17.53 0 0 0
23/06/2025
17.53
 7,800 17.53 17.69 17.38 0 200 -0.0
20/06/2025
17.53
 216,700 17.93 17.93 17.45 0 214,800 -4.8
19/06/2025
17.93
 24,800 17.77 17.93 17.77 0 20,900 -0.5
18/06/2025
17.77
 25,100 17.69 17.85 17.69 0 13,700 -0.3
17/06/2025
17.69
 90,000 17.93 18.55 17.45 0 31,800 -0.7
16/06/2025
18.00
 56,300 17.61 18.00 17.45 700 33,000 -0.7
13/06/2025
17.53
 91,700 17.45 17.61 17.45 1,000 45,000 -1.0
12/06/2025
17.61
 59,300 17.69 17.69 17.53 300 34,700 -0.8
11/06/2025
17.69
 66,800 17.61 17.77 17.53 0 30,100 -0.7
10/06/2025
17.69
 58,300 17.38 17.69 17.30 10,000 32,000 -0.5
09/06/2025
17.22
 160,000 17.22 17.53 17.14 2,400 88,700 -1.9
06/06/2025
17.06
 83,900 17.14 17.22 17.14 800 41,900 -0.9
05/06/2025
17.14
 22,000 16.98 17.14 16.98 0 14,100 -0.3
04/06/2025
16.98
 80,900 17.14 17.22 16.82 0 48,700 -1.0
03/06/2025
17.14
 9,500 17.14 17.14 16.98 0 5,800 -0.1
02/06/2025
16.98
 81,900 17.06 17.06 16.90 100 59,300 -1.3
30/05/2025
17.06
 7,600 17.22 17.22 17.06 500 2,000 -0.0
29/05/2025
17.22
 10,200 17.14 17.22 17.14 400 6,300 -0.1
28/05/2025
17.06
 70,300 17.22 17.22 17.06 1,500 51,900 -1.1
27/05/2025
17.22
 142,600 17.30 17.30 16.90 1,000 104,400 -2.2
26/05/2025
17.30
 39,600 17.30 17.38 17.14 0 23,500 -0.5
23/05/2025
17.30
 88,200 17.30 17.38 17.14 2,200 60,300 -1.3
22/05/2025
17.30
 24,500 17.30 17.38 17.30 0 10,200 -0.2
21/05/2025
17.30
 64,500 17.30 17.45 17.30 0 50,800 -1.1
20/05/2025
17.38
 21,200 17.38 17.45 17.30 0 10,100 -0.2
19/05/2025
17.30
 44,400 17.53 17.53 17.30 0 15,400 -0.3
16/05/2025
17.53
 17,300 17.45 17.77 17.38 0 0 0
15/05/2025
17.38
 12,100 17.38 17.53 17.38 0 0 0
14/05/2025
17.53
 15,800 17.38 17.45 17.30 100 0 0
13/05/2025
17.38
 16,800 17.53 17.53 17.30 0 0 0
12/05/2025
17.53
 57,600 17.45 17.45 17.30 300 0 0
09/05/2025
17.45
 6,100 17.61 17.61 17.45 100 0 0
08/05/2025
17.61
 10,200 17.61 17.77 17.45 0 0 0
07/05/2025
17.30
 6,600 17.38 17.53 17.30 0 0 0
06/05/2025
17.30
 23,300 17.38 17.77 17.30 600 200 0
05/05/2025
17.38
 22,100 17.45 17.45 17.14 0 0 0
29/04/2025
17.45
 3,900 17.61 17.69 17.38 0 0 0
28/04/2025
17.45
 46,000 17.61 17.61 17.14 300 0 0.0
25/04/2025
17.61
 10,700 17.69 17.69 17.53 0 0 0
24/04/2025
17.77
 20,100 17.69 17.77 17.53 0 0 0
23/04/2025
17.61
 17,700 17.69 17.69 17.61 1,000 100 0.0
22/04/2025
17.69
 10,600 17.69 17.69 17.22 0 0 0
21/04/2025
17.77
 5,300 18.16 18.16 17.77 0 0 0
18/04/2025
18.08
 11,400 18.08 18.08 18.00 0 0 0
17/04/2025
18.00
 19,400 18.08 18.08 17.93 0 5,000 -0.1
16/04/2025
18.08
 62,700 17.93 18.08 17.69 0 0 0
15/04/2025
17.77
 24,800 17.93 17.93 17.53 0 0 0
14/04/2025
17.93
 6,300 18.00 18.00 17.69 0 0 0
11/04/2025
18.00
 23,000 18.00 18.00 17.69 0 0 0
10/04/2025
18.00
 169,200 18.32 18.40 17.85 1,000 200 0.0
09/04/2025
16.75
 31,600 15.80 17.69 15.80 0 14,000 -0.3
08/04/2025
17.30
 41,100 17.30 17.69 16.59 0 2,700 -0.1
04/04/2025
18.08
 26,900 18.16 18.55 17.61 0 0 0
03/04/2025
18.32
 40,800 18.79 18.95 17.45 200 100 0.0
02/04/2025
19.26
 8,100 18.95 19.26 18.95 0 0 0
01/04/2025
18.95
 11,600 18.87 18.95 18.79 0 500 -0.0
31/03/2025
18.95
 10,800 18.95 19.10 18.95 0 0 0
28/03/2025
19.18
 4,400 19.26 19.26 18.95 0 0 0
27/03/2025
19.10
 10,400 19.26 19.26 19.10 0 0 0
26/03/2025
19.42
 3,400 19.50 19.50 19.42 0 0 0
25/03/2025
19.50
 14,800 19.10 19.50 19.03 500 0 0.0
24/03/2025
19.50
 7,200 19.10 19.50 19.03 100 0 0.0
21/03/2025
19.10
 6,000 19.26 19.26 19.03 0 9 -0.0
20/03/2025
19.34
 800 19.58 19.58 19.26 0 0 0
19/03/2025
19.50
 1,900 19.18 19.50 19.18 0 0 0
18/03/2025
19.50
 2,700 19.18 19.66 19.18 110 1,500 -0.0
17/03/2025
19.58
 14,900 19.26 19.58 19.10 0 0 0
14/03/2025
19.58
 13,900 19.66 19.66 19.26 0 0 0
13/03/2025
19.66
 19,800 19.26 19.81 19.18 0 0 0
12/03/2025
19.26
 4,800 19.42 19.42 19.26 0 0 0
11/03/2025
19.50
 23,300 19.42 19.50 19.26 0 0 0
10/03/2025
19.50
 12,600 19.73 19.73 19.50 0 0 0
07/03/2025
19.73
 8,500 20.28 20.28 19.73 0 500 -0.0
06/03/2025
20.05
 65,500 19.58 20.13 19.50 200 200 -0
05/03/2025
19.58
 9,700 19.58 19.58 19.50 0 1,000 -0.0
04/03/2025
19.58
 5,900 19.58 19.73 19.58 0 0 0
03/03/2025
19.58
 28,400 19.58 19.73 19.50 0 400 -0.0
28/02/2025
19.58
 10,600 19.66 19.73 19.26 0 0 0
27/02/2025
19.66
 13,900 19.66 19.89 19.66 900 0 0.0
26/02/2025
19.66
 24,000 19.81 19.89 19.66 0 1,200 -0.0
25/02/2025
19.81
 24,400 20.13 20.13 19.58 900 1,207 -0.0
24/02/2025
20.13
 23,000 19.89 20.13 19.66 0 700 -0.0
21/02/2025
19.73
 18,200 19.97 19.97 19.66 0 600 -0.0
20/02/2025
20.05
 13,800 20.13 20.13 19.97 100 0 0.0
19/02/2025
20.13
 18,700 20.44 20.44 19.89 0 115 -0.0
18/02/2025
20.44
 47,600 19.89 20.44 19.34 1,000 0 0.0
17/02/2025
19.66
 30,300 19.66 19.97 19.26 2,650 0 0.1
14/02/2025
19.66
 48,700 20.44 20.44 19.50 100 600 -0.0
13/02/2025
20.05
 61,800 19.97 20.44 19.73 100 11,937 -0.3
12/02/2025
19.81
 181,699 18.71 20.52 18.71 100 1,818 -0.0
11/02/2025
18.71
 48,290 18.71 19.03 18.63 0 0 0
10/02/2025
18.55
 32,248 18.55 18.71 18.32 100 0 0.0
07/02/2025
18.55
 24,522 18.40 18.87 18.40 0 400 -0.0
06/02/2025
18.55
 25,517 18.40 18.63 18.32 0 2,000 -0.0
05/02/2025
18.32
 16,830 18.32 18.32 18.08 0 0 0
04/02/2025
18.40
 15,111 18.48 18.48 18.08 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |