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)
11/04/2024
16.69
 3,030 16.76 16.76 16.49 0 0 0
10/04/2024
16.76
 4,113 16.42 16.76 16.42 0 500 -0.0
09/04/2024
16.76
 2,100 16.42 16.76 16.42 0 0 0
08/04/2024
16.35
 20,754 16.76 16.83 16.15 0 500 -0.0
05/04/2024
16.76
 12,136 16.97 17.04 16.76 0 300 -0.0
04/04/2024
17.04
 22,695 17.31 17.86 16.83 6,000 100 0.1
03/04/2024
17.04
 31,450 16.90 17.11 16.90 8,900 5,200 0.1
02/04/2024
16.90
 42,420 16.83 17.04 16.76 1,000 0 0.0
01/04/2024
16.90
 17,910 16.90 16.90 16.76 400 0 0.0
29/03/2024
16.90
 19,631 16.56 16.90 16.56 0 0 0
28/03/2024
16.63
 9,962 16.63 16.63 16.42 0 0 0
27/03/2024
16.63
 1,822 16.35 16.63 16.35 0 0 0
26/03/2024
16.49
 8,020 16.56 16.56 16.35 0 200 -0.0
25/03/2024
16.56
 9,645 16.49 16.56 16.42 0 0 0
22/03/2024
16.56
 15,456 16.56 16.56 16.42 0 0 0
21/03/2024
16.56
 7,057 16.56 16.56 16.49 0 0 0
20/03/2024
16.28
 23,024 16.35 16.42 16.28 0 0 0
19/03/2024
16.35
 7,320 16.42 16.49 16.35 0 0 0
18/03/2024
16.35
 10,590 16.49 16.56 16.35 0 0 0
15/03/2024
16.49
 17,860 16.56 16.56 16.42 0 0 0
14/03/2024
16.49
 13,908 16.35 16.63 16.35 0 0 0
13/03/2024
16.49
 15,498 16.49 16.49 16.28 0 1,555 -0.0
12/03/2024
16.49
 21,820 16.35 16.56 16.21 0 0 0
11/03/2024
16.49
 8,330 16.49 16.63 16.28 0 0 0
08/03/2024
16.69
 18,820 16.69 16.76 16.49 0 1,000 -0.0
07/03/2024
16.69
 13,910 16.69 16.69 16.56 0 0 0
06/03/2024
16.42
 7,810 16.42 16.76 16.35 0 10 -0.0
05/03/2024
16.42
 13,254 16.83 16.83 16.15 100 8,000 -0.2
04/03/2024
16.83
 2,714 16.83 16.90 16.83 100 0 0.0
01/03/2024
16.83
 7,187 16.63 16.97 16.56 0 100 -0.0
29/02/2024
16.90
 21,236 16.56 16.90 16.56 800 0 0.0
28/02/2024
16.69
 44,143 16.49 17.04 16.49 100 545 -0.0
27/02/2024
16.63
 7,010 16.21 16.63 16.15 0 0 0
26/02/2024
16.21
 4,200 16.15 16.21 16.08 0 1,000 -0.0
23/02/2024
16.15
 32,094 16.28 16.35 16.15 0 343 -0.0
22/02/2024
16.35
 8,400 16.28 16.35 16.28 0 0 0
21/02/2024
16.35
 11,500 16.35 16.42 16.21 0 0 0
20/02/2024
16.35
 14,891 16.42 16.42 16.28 300 11 0.0
19/02/2024
16.42
 15,727 16.35 16.42 16.28 100 0 0.0
16/02/2024
16.21
 8,081 16.21 16.21 16.21 0 0 0
15/02/2024
16.21
 18,649 16.01 16.21 16.01 0 400 -0.0
07/02/2024
16.15
 8,820 16.01 16.21 16.01 0 0 0
06/02/2024
16.08
 11,300 16.15 16.15 16.01 0 0 0
05/02/2024
16.15
 13,049 16.01 16.28 16.01 0 0 0
02/02/2024
16.01
 4,802 15.73 16.01 15.73 0 0 0
01/02/2024
15.73
 29,860 15.87 15.87 15.66 0 0 0
31/01/2024
15.87
 10,130 15.94 15.94 15.73 100 0 0.0
30/01/2024
15.80
 16,110 15.94 16.01 15.80 0 0 0
29/01/2024
15.87
 1,917 15.73 16.01 15.73 100 0 0.0
26/01/2024
15.66
 11,820 15.66 15.80 15.66 0 0 0
25/01/2024
15.66
 6,156 15.80 15.87 15.60 0 0 0
24/01/2024
15.87
 4,300 15.80 15.94 15.80 0 0 0
23/01/2024
15.87
 7,125 15.66 15.87 15.66 0 100 -0.0
22/01/2024
15.66
 11,670 15.80 15.80 15.66 0 0 0
19/01/2024
15.80
 5,766 15.87 16.08 15.80 300 220 0.0
18/01/2024
15.87
 11,573 15.73 15.87 15.73 200 0 0.0
17/01/2024
15.66
 3,500 15.53 15.66 15.53 0 0 0
16/01/2024
15.53
 10,420 15.60 15.60 15.39 0 0 0
15/01/2024
15.53
 37,900 16.01 16.15 15.53 0 0 0
12/01/2024
16.01
 14,682 16.08 16.28 15.87 0 1,486 -0.0
11/01/2024
16.15
 17,872 16.01 16.15 16.01 1,000 500 0.0
10/01/2024
15.94
 3,700 16.01 16.01 15.94 0 0 0
09/01/2024
16.01
 3,361 15.87 16.01 15.87 750 0 0.0
08/01/2024
15.87
 32,411 15.73 15.94 15.73 200 300 -0.0
05/01/2024
15.66
 14,472 15.60 15.73 15.60 1,400 100 0.0
04/01/2024
15.60
 20,410 15.53 15.60 15.53 0 0 0
03/01/2024
15.60
 7,317 15.53 15.60 15.46 0 0 0
02/01/2024
15.53
 11,940 15.60 15.60 15.46 0 0 0
29/12/2023
15.46
 17,500 15.46 15.46 15.39 1,900 0 0.0
28/12/2023
15.46
 22,900 15.25 15.66 15.39 0 3,900 -0.1
27/12/2023
15.25
 63,200 15.80 15.80 15.25 0 9,218 -0.2
26/12/2023
15.80
 6,100 15.73 15.80 15.66 0 80 -0.0
25/12/2023
15.73
 23,400 15.80 15.80 15.60 0 6,848 -0.2
22/12/2023
15.80
 7,500 15.66 15.80 15.66 0 400 -0.0
21/12/2023
15.66
 300 15.73 15.73 15.66 300 0 0.0
20/12/2023
15.73
 1,200 15.46 15.73 15.53 0 0 0
19/12/2023
15.46
 4,500 15.60 15.87 15.46 0 0 0
18/12/2023
15.60
 6,300 16.01 16.01 15.60 0 4,185 -0.1
15/12/2023
16.01
 5,600 15.94 16.01 15.80 0 0 0
14/12/2023
15.94
 600 15.94 15.94 15.94 0 0 0
13/12/2023
15.94
 3,200 15.80 16.21 15.80 0 0 0
12/12/2023
15.80
 40,600 16.21 16.21 15.80 1,000 0 0.0
11/12/2023
16.21
 1,600 16.21 16.21 15.94 0 0 0
08/12/2023
16.21
 11,500 16.15 16.21 15.94 24 0 0.0
07/12/2023
16.15
 1,900 16.21 16.21 16.08 0 0 0
06/12/2023
16.21
 4,700 16.21 16.21 16.08 0 1,000 -0.0
05/12/2023
16.21
 3,000 16.15 16.21 16.15 0 0 0
04/12/2023
16.15
 24,600 16.15 16.21 16.08 0 0 0
01/12/2023
16.15
 1,700 15.87 16.15 15.87 0 0 0
30/11/2023
15.87
 29,900 15.87 16.01 15.80 0 0 0
29/11/2023
15.87
 4,400 15.94 15.94 15.73 0 0 0
28/11/2023
15.94
 2,200 15.80 16.01 15.80 0 0 0
27/11/2023
15.80
 11,100 16.15 16.15 15.60 0 0 0
24/11/2023
16.15
 11,900 15.94 16.15 15.39 0 0 0
23/11/2023
15.94
 16,700 16.15 16.15 15.94 0 0 0
22/11/2023
16.15
 2,400 16.35 16.35 16.15 0 0 0
21/11/2023
16.35
 2,100 16.35 16.35 16.15 0 0 0
20/11/2023
16.35
 5,700 16.35 16.35 16.08 0 2,400 -0.1
17/11/2023
16.35
 4,100 16.35 16.35 16.28 100 0 0.0
16/11/2023
16.35
 6,800 16.28 16.35 16.28 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |