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)
06/09/2024
17.86
 6,315 17.86 17.86 17.73 900 500 0.0
05/09/2024
17.86
 10,519 17.79 17.86 17.66 1,600 200 0.0
04/09/2024
17.79
 27,931 17.86 17.93 17.52 1,200 700 0.0
30/08/2024
17.86
 4,398 17.86 17.86 17.73 100 100 0
29/08/2024
17.86
 6,716 17.86 17.86 17.66 0 0 0
28/08/2024
17.86
 14,000 17.59 17.86 17.59 0 5,000 -0.1
27/08/2024
17.73
 20,971 17.59 17.73 17.38 0 0 0
26/08/2024
17.86
 11,422 17.86 17.86 17.73 0 0 0
23/08/2024
17.86
 10,810 17.86 17.93 17.66 0 0 0
22/08/2024
17.86
 7,609 17.66 17.93 17.66 9 0 0.0
21/08/2024
17.79
 22,927 17.45 17.79 17.45 0 0 0
20/08/2024
17.66
 15,849 17.38 17.66 17.38 500 6,144 -0.1
19/08/2024
17.66
 6,541 17.59 17.66 17.45 0 4,000 -0.1
16/08/2024
17.66
 26,500 17.24 17.66 17.24 300 100 0.0
15/08/2024
17.31
 4,239 17.31 17.38 17.24 0 800 -0.0
14/08/2024
17.38
 1,813 17.38 17.45 17.38 0 0 0
13/08/2024
17.31
 1,338 17.31 17.31 17.31 0 0 0
12/08/2024
17.31
 6,817 17.24 17.31 17.24 0 0 0
09/08/2024
17.24
 108,100 17.24 17.24 16.49 300 0 0.0
08/08/2024
17.24
 9,000 17.24 17.38 17.24 0 0 0
07/08/2024
17.24
 3,600 17.38 17.38 17.24 100 0 0.0
06/08/2024
17.31
 14,616 17.24 17.38 17.18 200 0 0.0
05/08/2024
17.18
 39,400 17.52 17.52 17.18 600 0 0.0
02/08/2024
17.52
 30,000 17.52 17.59 17.52 0 3,800 -0.1
01/08/2024
17.52
 10,700 17.66 17.73 17.52 0 0 0
31/07/2024
17.86
 6,125 17.79 17.86 17.79 0 0 0
30/07/2024
17.79
 8,260 17.73 17.86 17.73 0 0 0
29/07/2024
17.73
 19,302 17.86 17.86 17.66 0 200 -0.0
26/07/2024
17.66
 18,000 17.86 17.86 17.66 0 0 0
25/07/2024
17.66
 4,512 17.66 17.66 17.38 0 0 0
24/07/2024
17.66
 22,640 17.66 17.66 17.38 200 0 0.0
23/07/2024
17.66
 11,149 17.45 17.66 17.38 0 0 0
22/07/2024
17.73
 11,701 17.66 17.79 17.38 0 400 -0.0
19/07/2024
17.73
 8,101 17.73 17.73 17.73 0 0 0
18/07/2024
17.73
 14,351 17.59 17.73 17.52 0 0 0
17/07/2024
17.59
 22,850 17.86 17.93 17.59 100 100 -0
16/07/2024
17.86
 21,470 17.59 17.93 17.59 300 300 -0
15/07/2024
17.79
 8,178 17.93 17.93 17.79 0 0 0
12/07/2024
17.86
 11,903 17.93 17.93 17.66 100 0 0.0
11/07/2024
17.93
 4,400 17.86 17.93 17.86 0 0 0
10/07/2024
17.79
 14,747 18.07 18.07 17.79 2,800 0 0.1
09/07/2024
17.79
 10,748 17.73 18.07 17.73 500 0 0.0
08/07/2024
17.73
 5,451 17.73 17.86 17.66 400 0 0.0
05/07/2024
17.73
 15,110 17.79 17.86 17.66 0 2,600 -0.1
04/07/2024
17.73
 10,400 17.66 17.86 17.66 0 0 0
03/07/2024
17.86
 12,600 17.66 17.86 17.66 0 0 0
02/07/2024
17.86
 14,709 17.79 17.93 17.52 0 0 0
01/07/2024
17.79
 20,850 17.73 17.79 17.31 15 100 -0.0
28/06/2024
17.79
 25,151 17.79 17.86 17.59 1,300 0 0.0
27/06/2024
17.93
 43,300 17.93 18.89 17.93 1,300 1,300 -0.0
26/06/2024
17.93
 3,520 17.86 17.93 17.73 0 0 0
25/06/2024
17.93
 12,611 17.66 17.93 17.52 0 400 -0.0
24/06/2024
17.66
 55,809 18.34 18.34 17.66 1,200 2,700 -0.0
21/06/2024
18.34
 55,243 18.21 18.62 18.14 200 2,000 -0.0
20/06/2024
18.14
 23,145 18.14 18.21 18.00 100 0 0.0
19/06/2024
17.93
 20,340 17.93 18.07 17.59 300 5,000 -0.1
18/06/2024
17.86
 7,441 17.86 18.00 17.86 2,000 0 0.1
17/06/2024
17.86
 13,650 18.07 18.07 17.38 900 600 0.0
14/06/2024
18.07
 10,400 18.21 18.21 17.86 300 600 -0.0
13/06/2024
18.21
 19,615 18.14 18.27 18.00 3,700 0 0.1
12/06/2024
17.93
 51,700 17.79 18.14 17.66 200 0 0.0
11/06/2024
17.73
 65,216 17.66 17.73 17.52 1,000 0 0.0
10/06/2024
17.66
 12,730 17.86 17.86 17.38 0 0 0
07/06/2024
17.79
 21,740 17.59 18.00 17.52 0 0 0
06/06/2024
17.79
 25,970 18.00 18.00 17.66 0 200 -0.0
05/06/2024
18.00
 64,684 17.86 18.21 17.79 2,000 0 0.1
04/06/2024
17.86
 29,546 17.73 17.86 17.52 100 3,500 -0.1
03/06/2024
17.86
 18,495 17.86 17.86 17.59 2,200 0 0.1
31/05/2024
17.59
 16,037 17.66 17.66 17.31 0 0 0
30/05/2024
17.52
 24,010 17.52 17.59 17.18 1,000 1,100 -0.0
29/05/2024
17.52
 19,850 17.66 17.66 17.31 2,500 0 0.1
28/05/2024
17.66
 41,971 17.59 17.86 17.59 0 700 -0.0
27/05/2024
17.52
 55,962 17.11 17.59 16.69 200 0 0.0
24/05/2024
17.11
 55,559 17.79 18.00 17.11 200 400 -0.0
23/05/2024
17.38
 43,966 16.97 17.45 16.97 900 846 0.0
22/05/2024
16.97
 6,603 16.97 16.97 16.83 0 253 -0.0
21/05/2024
16.97
 24,200 17.04 17.04 16.63 400 400 -0.0
20/05/2024
16.97
 34,750 16.63 16.97 16.56 0 0 0
17/05/2024
16.56
 3,670 16.69 16.69 16.56 0 823 -0.0
16/05/2024
16.56
 20,500 16.56 16.56 16.49 400 0 0.0
15/05/2024
16.42
 9,372 16.49 16.56 16.42 700 0 0.0
14/05/2024
16.56
 6,380 16.56 16.56 16.42 0 200 -0.0
13/05/2024
16.56
 9,220 16.63 16.63 16.49 0 200 -0.0
10/05/2024
16.63
 7,400 16.69 16.83 16.63 0 0 0
09/05/2024
16.63
 6,155 16.63 16.63 16.63 0 200 -0.0
08/05/2024
16.63
 10,451 16.35 16.63 16.35 0 0 0
07/05/2024
16.42
 13,999 16.56 16.56 16.35 100 0 0.0
06/05/2024
16.42
 14,427 16.42 16.49 16.35 0 0 0
03/05/2024
16.35
 5,287 15.87 16.35 15.87 0 200 -0.0
02/05/2024
16.01
 36,076 15.87 16.01 15.80 200 9,300 -0.2
26/04/2024
15.87
 32,900 16.28 16.28 15.87 0 0 0
25/04/2024
16.28
 8,600 16.28 16.28 16.15 0 100 -0.0
24/04/2024
16.08
 23,740 16.01 16.28 15.87 0 0 0
23/04/2024
15.94
 24,719 15.87 15.94 15.87 0 0 0
22/04/2024
15.87
 28,262 15.80 15.87 15.73 100 0 0.0
19/04/2024
15.73
 36,839 15.80 15.87 15.66 1,500 0 0.0
17/04/2024
15.87
 8,900 16.08 16.15 15.87 0 0 0
16/04/2024
16.08
 84,301 16.08 16.08 15.80 0 0 0
15/04/2024
16.01
 46,100 16.49 16.49 16.01 0 8,900 -0.2
12/04/2024
16.49
 20,700 16.69 16.69 16.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |