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
(2026-08-17) 		-0.80 -4.32% 330,900 -22,500 0
17.60
18.50
17.60
2 tháng
(2026-07-16) 		-0.04 -0.24% 574,800 -21,023 0
17.47
18.50
17.60
3 tháng
(2026-06-16) 		-0.40 -2.23% 839,300 -29,196 0
17.47
18.50
17.60
6 tháng
(2026-03-18) 		-1.22 -6.44% 1,875,000 -78,396 0.4
17.47
19.01
17.60
12 tháng
(2025-09-19) 		-0.95 -5.08% 4,589,400 -58,596 1.0
17.47
19.92
17.60
24 tháng
(2024-09-24) 		0.69 4.05% 11,299,681 -1,059,718 -21.2
16.15
20.44
17.60
36 tháng
(2023-10-02) 		0.21 1.21% 15,339,541 -1,131,712 -22.8
15.25
20.44
17.60
60 tháng
(2021-10-11) 		-5.09 -22.32% 41,977,584 -308,711 -3.6
11.17
24.44
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
15.56
 23,012 15.68 15.92 15.20 0 0 0
23/06/2023
15.68
 27,096 15.80 15.86 15.62 1,690 7,706 -0.2
22/06/2023
15.80
 41,700 15.26 15.92 15.62 0 0 0
21/06/2023
15.26
 52,100 15.20 15.32 15.02 0 13,000 -0.3
20/06/2023
15.20
 4,099 15.14 15.20 15.08 0 0 0
19/06/2023
15.14
 4,300 15.32 15.32 15.02 0 1,800 -0.0
16/06/2023
15.32
 22,804 15.26 15.50 15.20 400 200 0.0
15/06/2023
15.26
 16,000 15.38 15.38 15.08 0 0 0
14/06/2023
15.38
 24,210 15.32 15.62 14.48 0 0 0
13/06/2023
15.32
 32,313 15.20 15.32 15.20 0 0 0
12/06/2023
15.20
 40,000 15.14 15.32 14.96 0 0 0
09/06/2023
15.14
 11,000 15.14 15.32 15.14 0 0 0
08/06/2023
15.14
 23,585 15.02 15.20 14.90 0 85 -0.0
07/06/2023
15.02
 22,400 15.26 15.26 14.90 0 0 0
06/06/2023
15.26
 13,119 15.14 15.32 15.02 400 519 -0.0
05/06/2023
15.14
 91,310 14.96 15.14 14.18 4,500 0 0.1
02/06/2023
14.96
 56,400 14.84 15.08 13.39 6,400 4,700 0.1
01/06/2023
14.84
 19,900 14.84 14.84 14.66 100 0 0.0
31/05/2023
14.84
 11,640 14.72 14.84 14.72 0 100 -0.0
30/05/2023
14.72
 32,600 14.90 15.02 14.72 0 300 -0.0
29/05/2023
14.90
 29,525 14.84 14.90 14.72 13,000 0 0.3
26/05/2023
14.84
 37,605 14.66 14.84 14.60 1,500 0 0.0
25/05/2023
14.66
 33,316 14.84 14.84 14.54 0 0 0
24/05/2023
14.84
 15,500 14.72 14.84 14.60 0 0 0
23/05/2023
14.72
 65,000 14.72 14.96 14.48 900 0 0.0
22/05/2023
14.72
 53,020 14.72 14.78 14.48 1,400 0 0.0
19/05/2023
14.72
 29,798 14.66 15.50 14.66 0 283 -0.0
18/05/2023
14.66
 13,013 14.78 14.78 14.66 0 0 0
17/05/2023
14.78
 39,315 14.78 14.90 14.66 32,400 0 0.8
16/05/2023
14.78
 17,911 14.72 14.90 14.72 0 0 0
15/05/2023
14.72
 76,300 15.02 15.38 14.42 24,300 0 0.6
12/05/2023
15.02
 69,300 15.20 15.20 14.78 200 1,000 -0.0
11/05/2023
15.20
 68,400 15.20 15.32 14.90 23,100 8,400 0.4
10/05/2023
15.20
 25,605 15.20 15.44 15.20 2,200 0 0.1
09/05/2023
15.20
 43,342 15.14 15.32 14.90 0 5,300 -0.1
08/05/2023
15.14
 117,916 15.50 15.50 14.60 200 4,800 -0.1
05/05/2023
15.50
 129,941 14.36 15.74 14.54 0 0 0
04/05/2023
14.36
 14,023 14.18 14.36 14.05 0 0 0
28/04/2023
14.18
 19,710 14.42 14.42 14.12 0 0 0
27/04/2023
14.42
 6,400 14.42 14.42 14.30 0 0 0
26/04/2023
14.42
 8,406 14.54 14.54 14.12 5,000 0 0.1
25/04/2023
14.54
 9,207 14.60 14.60 14.18 0 0 0
24/04/2023
14.60
 14,509 14.24 14.72 14.42 0 0 0
21/04/2023
14.24
 38,606 14.42 14.66 14.05 0 100 -0.0
20/04/2023
14.42
 26,200 14.48 14.54 14.30 0 19,900 -0.5
19/04/2023
14.48
 6,410 14.48 14.48 14.24 0 0 0
18/04/2023
14.48
 12,507 14.54 14.54 14.42 0 0 0
17/04/2023
14.54
 1,614 14.54 14.54 14.12 0 0 0
14/04/2023
14.54
 14,709 14.54 14.66 14.18 0 0 0
13/04/2023
14.54
 11,112 14.66 15.02 14.24 0 0 0
12/04/2023
14.66
 26,200 14.54 14.72 14.30 0 4,000 -0.1
11/04/2023
14.54
 21,243 14.42 14.54 14.12 1,000 0 0.0
10/04/2023
14.42
 55,501 14.42 14.72 14.42 4,000 0 0.1
07/04/2023
14.42
 9,165 14.48 14.48 14.12 0 0 0
06/04/2023
14.48
 8,407 14.48 14.54 14.42 0 0 0
05/04/2023
14.48
 49,051 13.99 14.84 13.87 8,000 12,045 -0.1
04/04/2023
13.99
 11,800 13.81 14.18 13.69 0 0 0
03/04/2023
13.81
 13,932 13.87 14.05 13.81 0 0 0
31/03/2023
13.87
 13,000 13.81 14.05 13.75 0 0 0
30/03/2023
13.81
 12,900 13.69 14.05 13.81 0 0 0
29/03/2023
13.69
 7,000 13.69 13.81 13.69 0 0 0
28/03/2023
13.69
 10,900 14.05 14.05 13.57 0 3,200 -0.1
27/03/2023
14.05
 4,900 13.93 14.12 13.93 0 0 0
24/03/2023
13.93
 9,300 13.81 14.05 13.57 0 0 0
23/03/2023
13.81
 3,124 13.81 13.81 13.57 0 0 0
22/03/2023
13.81
 12,608 13.81 14.12 13.75 0 0 0
21/03/2023
13.81
 3,903 13.69 13.81 13.63 0 0 0
20/03/2023
13.69
 4,206 13.81 13.93 13.69 0 0 0
17/03/2023
13.81
 13,413 13.81 14.12 13.21 0 1,500 -0.0
16/03/2023
13.81
 8,707 14.05 14.12 13.81 100 0 0.0
15/03/2023
14.05
 88,600 13.51 14.12 13.75 0 100 -0.0
14/03/2023
13.51
 14,210 13.69 13.69 13.21 0 0 0
13/03/2023
13.69
 8,300 13.75 13.75 13.63 0 0 0
10/03/2023
13.75
 5,200 13.75 13.87 13.57 200 0 0.0
09/03/2023
13.75
 22,600 13.81 14.05 13.63 0 0 0
08/03/2023
13.81
 7,900 13.57 13.81 13.27 0 0 0
07/03/2023
13.57
 13,400 13.51 13.81 13.45 0 0 0
06/03/2023
13.51
 15,150 13.75 13.81 13.51 0 0 0
03/03/2023
13.75
 3,200 13.93 13.93 13.57 0 0 0
02/03/2023
13.93
 6,847 13.93 13.93 13.63 0 0 0
01/03/2023
13.93
 14,710 13.81 13.99 13.21 0 0 0
28/02/2023
13.81
 7,225 14.12 14.12 13.63 0 4 -0.0
27/02/2023
14.12
 2,572 14.30 14.30 13.81 0 220 -0.0
24/02/2023
14.30
 7,720 13.93 14.42 13.93 0 0 0
23/02/2023
13.93
 14,403 14.18 14.18 13.81 0 0 0
22/02/2023
14.18
 16,928 14.48 14.48 13.87 0 0 0
21/02/2023
14.48
 54,418 14.48 14.72 14.18 0 135 -0.0
20/02/2023
14.48
 23,710 13.51 14.48 13.87 0 0 0
17/02/2023
13.51
 48,100 14.54 14.66 13.51 0 0 0
16/02/2023
14.54
 66,700 14.54 14.54 14.30 0 7,000 -0.2
15/02/2023
14.54
 56,998 14.24 14.72 13.99 0 100 -0.0
14/02/2023
14.24
 2,100 13.87 14.24 13.93 0 0 0
13/02/2023
13.87
 24,031 14.36 14.42 13.63 0 0 0
10/02/2023
14.36
 16,302 14.42 14.48 14.12 0 0 0
09/02/2023
14.42
 43,711 14.12 14.60 14.12 500 4,500 -0.1
08/02/2023
14.12
 45,800 13.93 14.24 13.81 0 0 0
07/02/2023
13.93
 52,105 14.05 14.12 13.51 500 0 0.0
06/02/2023
14.05
 34,912 14.12 14.24 13.69 0 0 0
03/02/2023
14.12
 73,446 13.81 14.12 13.51 0 0 0
02/02/2023
13.81
 61,800 13.69 13.81 13.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |