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)
03/02/2025
18.48
 18,500 18.32 18.63 18.00 2,600 200 0
24/01/2025
18.16
 46,530 17.30 18.55 17.30 1,000 3,000 -0.0
23/01/2025
17.30
 1,513 17.14 17.30 17.14 0 0 0
22/01/2025
17.14
 4,470 17.22 17.22 17.14 0 0 0
21/01/2025
17.22
 7,725 17.06 17.30 17.06 0 0 0
20/01/2025
17.06
 6,849 17.30 17.30 17.06 0 759 -0.0
17/01/2025
17.14
 4,310 17.14 17.14 17.06 0 0 0
16/01/2025
17.06
 6,906 17.14 17.14 17.06 0 0 0
15/01/2025
17.14
 17,200 17.14 17.14 17.14 0 0 0
14/01/2025
17.14
 5,410 17.22 17.22 17.14 0 0 0
13/01/2025
17.14
 8,190 17.22 17.22 17.06 0 0 0
10/01/2025
17.22
 3,036 17.22 17.30 17.14 0 0 0
09/01/2025
17.22
 3,100 17.22 17.22 17.14 100 0 0.0
08/01/2025
17.22
 28,101 17.14 17.30 17.14 2,100 0 0.0
07/01/2025
17.14
 22,851 17.22 17.30 17.14 0 0 0
06/01/2025
17.22
 12,304 17.45 17.45 17.06 5,100 0 0.1
03/01/2025
17.45
 27,601 17.53 17.53 17.22 0 0 0
02/01/2025
17.53
 36,551 17.22 17.53 17.22 0 0 0
31/12/2024
17.22
 36,633 17.14 17.22 17.14 0 25,733 -0.6
30/12/2024
17.14
 27,601 17.14 17.22 17.06 0 1,000 -0.0
27/12/2024
17.14
 38,212 16.90 17.14 16.90 0 0 0
26/12/2024
17.14
 22,502 17.14 17.30 17.14 400 0 0.0
25/12/2024
17.14
 27,301 17.06 17.14 16.90 0 0 0
24/12/2024
17.06
 20,200 17.06 17.06 16.90 100 100 0
23/12/2024
17.06
 8,196 17.06 17.06 17.06 0 18 -0.0
20/12/2024
17.06
 46,712 17.06 17.06 16.90 1,200 0 0.0
19/12/2024
17.06
 6,631 16.67 17.06 16.67 0 0 0
18/12/2024
16.98
 5,400 16.82 16.98 16.82 0 0 0
17/12/2024
16.90
 1,081 16.67 16.98 16.67 400 0 0.0
16/12/2024
17.06
 12,092 17.06 17.14 16.98 3,000 0 0.1
13/12/2024
16.90
 12,543 16.98 16.98 16.67 700 200 0.0
12/12/2024
16.98
 7,422 16.90 17.22 16.67 100 500 -0.0
11/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/12/2024
17.06
 3,907 16.90 17.22 16.90 0 21 -0.0
10/12/2024
16.94
 41,274 16.94 17.01 16.80 0 0 0
09/12/2024
16.87
 43,702 17.30 17.30 16.87 800 0 0.0
06/12/2024
17.22
 35,239 17.01 17.30 16.80 0 1,129 -0.0
05/12/2024
17.01
 59,954 16.87 17.22 16.87 0 0 0
04/12/2024
16.94
 29,251 17.01 17.01 16.72 0 200 -0.0
03/12/2024
17.08
 69,627 16.87 17.37 16.65 500 1,900 -0.0
02/12/2024
16.94
 15,705 17.30 17.30 16.87 100 310 -0.0
29/11/2024
16.87
 55,096 16.58 17.58 16.51 700 800 -0.0
28/11/2024
16.37
 36,906 16.44 16.58 16.37 16,500 300 0.4
27/11/2024
16.37
 24,800 16.30 16.37 16.22 14,800 0 0.3
26/11/2024
16.30
 19,230 16.30 16.30 16.22 13,000 0 0.3
25/11/2024
16.30
 27,510 16.30 16.30 16.22 13,000 0 0.3
22/11/2024
16.30
 13,100 16.44 16.58 16.30 9,400 0 0.2
21/11/2024
16.44
 4,700 16.37 16.44 16.30 2,000 0 0.0
20/11/2024
16.44
 32,405 16.22 16.51 16.22 13,700 0 0.3
19/11/2024
16.30
 1,504 16.30 16.30 16.30 1,400 0 0.0
18/11/2024
16.30
 10,600 16.22 16.30 16.15 0 0 0
15/11/2024
16.22
 28,410 16.15 16.30 16.15 1,000 200 0.0
14/11/2024
16.15
 9,901 16.30 16.30 16.15 0 0 0
13/11/2024
16.44
 30,312 16.37 16.44 16.08 1,000 0 0.0
12/11/2024
16.44
 5,150 16.30 16.44 16.22 50 0 0.0
11/11/2024
16.44
 12,658 16.51 16.51 16.30 100 0 0.0
08/11/2024
16.51
 14,751 16.58 16.58 16.30 100 0 0.0
07/11/2024
16.51
 7,210 16.51 16.51 16.37 1,000 0 0.0
06/11/2024
16.51
 8,500 16.44 16.51 16.44 0 0 0
05/11/2024
16.51
 8,698 16.65 16.65 16.44 0 1,400 -0.0
04/11/2024
16.51
 10,013 16.30 16.51 16.30 800 0 0.0
01/11/2024
16.44
 12,113 16.58 16.65 16.44 200 0 0.0
31/10/2024
16.44
 15,639 16.44 16.44 16.37 1,600 0 0.0
30/10/2024
16.51
 56,209 16.58 16.58 16.37 500 0 0.0
29/10/2024
16.58
 6,210 16.44 16.65 16.44 200 0 0.0
28/10/2024
16.37
 19,227 16.37 16.37 16.15 1,000 0 0.0
25/10/2024
16.37
 34,812 16.44 16.58 16.37 0 0 0
24/10/2024
16.58
 3,300 16.58 16.58 16.44 100 300 -0.0
23/10/2024
16.65
 8,450 16.58 16.80 16.44 0 0 0
22/10/2024
16.65
 3,888 16.65 16.65 16.65 0 0 0
21/10/2024
16.80
 6,120 16.80 16.80 16.80 0 0 0
18/10/2024
16.80
 20,400 16.80 16.80 16.72 0 0 0
17/10/2024
16.87
 6,704 16.72 16.87 16.72 0 0 0
16/10/2024
16.80
 8,701 16.58 16.80 16.51 1,000 0 0.0
15/10/2024
16.72
 14,224 16.72 16.94 16.65 0 1,800 -0.0
14/10/2024
16.72
 3,622 16.80 16.80 16.72 0 0 0
11/10/2024
16.80
 24,011 16.72 17.01 16.72 400 10 0.0
10/10/2024
16.72
 50,476 17.01 17.01 16.51 0 0 0
09/10/2024
16.51
 22,701 16.87 17.15 16.44 0 0 0
08/10/2024
16.87
 70,267 17.08 17.51 16.44 1,900 866 0.0
07/10/2024
17.22
 9,578 17.22 17.22 17.08 0 0 0
04/10/2024
17.22
 17,764 17.15 17.22 17.15 0 0 0
03/10/2024
17.22
 25,300 17.30 17.30 17.15 1,900 0 0.0
02/10/2024
17.22
 12,313 17.15 17.37 17.15 0 0 0
01/10/2024
17.22
 11,031 17.15 17.37 17.08 0 1,300 -0.0
30/09/2024
17.15
 8,207 17.15 17.87 16.87 2,000 800 0.0
27/09/2024
17.15
 15,272 17.15 17.30 17.08 500 0 0.0
26/09/2024
17.15
 19,343 16.80 17.15 16.72 700 0 0.0
25/09/2024
17.01
 1,394 16.72 17.01 16.58 300 0 0.0
24/09/2024
17.01
 102 17.01 17.01 17.01 0 0 0
23/09/2024
16.94
 702 16.94 16.94 16.94 0 200 -0.0
20/09/2024
16.94
 12,125 17.01 17.01 16.87 0 0 0
19/09/2024
17.01
 26,007 16.80 17.01 16.51 2,900 0 0.1
18/09/2024
17.01
 11,300 16.87 17.15 16.72 0 0 0
17/09/2024
17.15
 23,600 17.15 17.22 16.72 0 0 0
16/09/2024
17.22
 12,147 16.87 17.37 16.65 200 2,000 -0.0
13/09/2024
16.87
 32,000 17.08 17.30 16.87 0 2,100 -0.1
12/09/2024
17.58
 13,174 17.30 17.58 17.15 100 500 -0.0
11/09/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/09/2024
17.65
 1,606 17.37 17.65 17.37 0 0 0
10/09/2024
17.73
 49,037 17.59 17.73 17.18 0 25 -0.0
09/09/2024
17.59
 20,102 17.86 18.07 17.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |