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)
15/11/2023
16.28
 2,700 16.28 16.49 16.28 0 1,000 -0.0
14/11/2023
16.28
 5,100 16.35 16.49 16.21 0 0 0
13/11/2023
16.35
 27,700 16.42 16.42 15.87 0 0 0
10/11/2023
16.42
 9,700 16.49 16.49 16.15 0 2,000 -0.0
09/11/2023
16.49
 13,400 16.35 16.56 16.15 0 300 -0.0
08/11/2023
16.35
 11,600 16.28 16.35 16.15 0 2,700 -0.1
07/11/2023
16.28
 3,400 16.21 16.49 16.28 0 2,200 0
06/11/2023
16.21
 6,600 16.35 16.69 16.15 0 2,000 -0.0
03/11/2023
16.35
 1,500 16.35 16.35 16.15 0 200 -0.0
02/11/2023
16.35
 4,600 16.08 16.35 16.15 0 100 -0.0
01/11/2023
16.08
 25,400 15.87 16.15 15.11 0 200 -0.0
31/10/2023
15.87
 17,200 16.15 16.21 15.80 200 0 0.0
30/10/2023
16.15
 16,800 16.15 16.49 15.80 0 700 -0.0
27/10/2023
16.15
 3,100 16.49 16.49 16.15 0 1,100 0
26/10/2023
16.49
 11,300 16.90 16.90 16.35 0 0 0
25/10/2023
16.90
 3,100 17.04 17.04 16.63 0 0 0
24/10/2023
17.04
 12,000 17.04 17.04 16.69 0 2,500 -0.1
23/10/2023
17.04
 200 17.11 17.11 17.04 0 100 -0.0
20/10/2023
17.11
 85,600 17.11 17.18 16.63 0 0 0
19/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
19/10/2023
17.11
 6,400 17.42 17.52 16.56 0 0 0
18/10/2023
17.43
 39,300 17.61 17.61 17.18 0 3,600 -0.1
17/10/2023
17.61
 22,200 17.49 17.80 17.49 0 0 0
16/10/2023
17.49
 15,700 17.61 17.68 17.49 600 0 0.0
13/10/2023
17.61
 41,800 17.55 17.68 17.18 0 0 0
12/10/2023
17.55
 11,000 17.49 17.55 17.49 0 0 0
11/10/2023
17.49
 13,100 17.36 17.49 17.36 0 0 0
10/10/2023
17.36
 18,300 17.36 17.36 17.24 0 0 0
09/10/2023
17.36
 400 17.11 17.36 17.11 0 0 0
06/10/2023
17.11
 26,100 17.24 17.24 17.11 0 0 0
05/10/2023
17.24
 3,600 17.24 17.24 17.18 0 0 0
04/10/2023
17.24
 16,100 17.43 17.43 17.11 600 0 0.0
03/10/2023
17.43
 3,400 17.49 17.49 17.18 0 0 0
02/10/2023
17.49
 1,000 17.61 17.61 17.49 0 0 0
29/09/2023
17.61
 16,200 17.49 17.61 17.18 0 0 0
28/09/2023
17.49
 6,200 17.18 17.61 17.18 0 0 0
27/09/2023
17.18
 36,000 17.80 17.80 17.18 0 0 0
26/09/2023
17.80
 43,400 18.05 18.05 17.55 0 0 0
25/09/2023
18.05
 21,600 18.24 18.24 17.80 0 24 -0.0
22/09/2023
18.24
 38,200 18.49 18.49 18.05 100 0 0.0
21/09/2023
18.49
 40,400 18.49 18.49 18.11 0 3,000 -0.1
20/09/2023
18.49
 63,600 18.30 18.61 18.24 42,900 0 1.3
19/09/2023
18.30
 109,300 18.42 18.42 18.11 27,600 18,500 0
18/09/2023
18.42
 15,200 18.49 18.49 18.30 9,000 0 0.3
15/09/2023
18.49
 58,800 17.99 18.55 18.36 33,500 0 0
14/09/2023
17.99
 30,800 18.30 18.30 17.99 14,300 3 0.4
13/09/2023
18.30
 52,900 18.49 18.74 18.30 34,700 0 1.0
12/09/2023
18.49
 33,000 18.11 18.61 17.80 25,300 0 0.7
11/09/2023
18.11
 36,600 18.61 18.61 18.11 15,400 0 0.5
08/09/2023
18.61
 92,300 17.99 18.74 17.99 32,800 215 1.0
07/09/2023
17.99
 36,900 17.80 17.99 17.80 18,100 0 0.5
06/09/2023
17.80
 11,600 17.74 17.80 17.68 7,700 0 0.2
05/09/2023
17.74
 237,900 17.74 17.74 17.36 117,300 28,200 2.5
31/08/2023
17.74
 17,900 17.74 17.86 17.68 12,700 0 0.4
30/08/2023
17.74
 36,200 17.49 17.80 17.49 15,600 0 0.4
29/08/2023
17.49
 54,900 17.11 17.49 17.18 34,600 7,000 0.8
28/08/2023
17.11
 7,200 17.24 17.24 17.11 3,000 0 0.1
25/08/2023
17.24
 13,700 16.86 17.24 16.80 1,000 0 0
24/08/2023
16.86
 9,700 16.86 16.93 16.74 2,100 0 0.1
23/08/2023
16.86
 3,500 16.68 16.93 16.74 1,800 200 0.0
22/08/2023
16.68
 37,400 16.86 16.86 16.61 12,100 0 0.3
21/08/2023
16.86
 12,500 17.18 17.18 16.74 5,400 0 0.1
18/08/2023
17.18
 76,700 17.24 17.43 16.05 37,000 2,300 0.9
17/08/2023
17.24
 12,400 17.30 17.30 17.11 6,000 200 0.2
16/08/2023
17.30
 76,300 17.11 17.30 16.80 33,800 0 0.9
15/08/2023
17.11
 34,900 17.24 17.24 16.86 10,000 6,400 0.1
14/08/2023
17.24
 30,700 17.30 17.30 17.24 17,600 0 0.5
11/08/2023
17.30
 42,100 17.18 17.30 17.11 19,500 0 0.5
10/08/2023
17.18
 151,900 16.99 17.49 16.99 84,100 0 2.3
09/08/2023
16.99
 36,000 17.49 17.49 16.99 17,400 0 0.5
08/08/2023
17.49
 27,500 17.36 17.49 17.24 13,400 500 0.4
07/08/2023
17.36
 35,800 17.49 17.49 17.24 17,018 0 0.5
04/08/2023
17.49
 29,800 17.49 17.61 17.18 14,000 0 0.4
03/08/2023
17.49
 20,000 17.49 17.49 17.11 7,700 17 0.2
02/08/2023
17.49
 17,200 17.49 17.49 17.18 7,200 2,400 0.1
01/08/2023
17.49
 70,900 17.99 17.99 17.49 30,000 0 0.9
31/07/2023
17.99
 62,200 17.55 17.99 17.43 29,200 0 0.8
28/07/2023
17.55
 40,700 17.18 17.86 17.18 9,000 0 0.3
27/07/2023
17.18
 23,800 16.99 17.24 16.99 12,000 1,000 0.3
26/07/2023
16.99
 33,500 17.05 17.05 16.86 14,000 0 0.4
25/07/2023
17.05
 30,000 17.18 17.18 16.93 15,500 0 0.4
24/07/2023
17.18
 78,300 17.24 17.24 16.80 34,300 1,600 0.9
21/07/2023
17.24
 47,200 17.11 17.24 17.11 0 0 0
20/07/2023
17.11
 62,300 17.11 17.30 16.93 22,100 0 0.6
19/07/2023
17.11
 42,900 16.43 17.18 16.30 19,800 500 0.5
18/07/2023
16.43
 30,800 16.36 16.55 16.05 13,100 1,100 0.3
17/07/2023
16.36
 28,700 16.49 16.55 16.36 16,000 2,300 0.4
14/07/2023
16.49
 26,400 16.30 16.49 16.24 16,000 0 0.4
13/07/2023
16.30
 24,500 16.18 16.30 16.11 10,800 0 0.3
12/07/2023
16.18
 25,200 15.86 16.24 15.86 13,700 30 0.4
11/07/2023
15.86
 45,300 15.93 16.05 15.86 24,300 0 0.6
10/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
10/07/2023
15.93
 91,600 15.68 16.11 15.74 0 0 0
07/07/2023
15.68
 113,200 15.20 15.80 15.20 55,200 15,600 1.0
06/07/2023
15.20
 90,400 15.44 15.50 15.14 100 39,000 -1.0
05/07/2023
15.44
 27,700 15.50 15.62 15.38 100 0 0.0
04/07/2023
15.50
 37,200 15.68 15.80 15.50 0 0 0
03/07/2023
15.68
 42,203 15.44 15.74 15.44 0 61 -0.0
30/06/2023
15.44
 22,529 15.50 15.62 15.38 0 0 0
29/06/2023
15.50
 29,700 15.50 15.50 15.38 0 6,000 -0.2
28/06/2023
15.50
 18,516 15.44 15.62 15.44 0 0 0
27/06/2023
15.44
 2,200 15.56 15.62 15.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |