Tổng Công ty cổ phần Tái Bảo hiểm Quốc gia Việt Nam (vnr)

17.40
-0.20
(-1.14%)
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
(2026-09-04) 		0 0% 328,200 -6,200 -0.1
17.40
18.10
17.40
2 tháng
(2026-08-05) 		-0.19 -1.02% 546,200 -27,800 -0.5
17.40
18.50
17.40
3 tháng
(2026-07-06) 		0.09 0.48% 755,700 -29,900 -0.6
17.40
18.50
17.40
6 tháng
(2026-04-07) 		-0.82 -4.33% 1,756,000 -104,600 -2.0
17.40
19.37
17.40
12 tháng
(2025-10-09) 		-0.46 -2.46% 4,596,100 -105,100 -2.0
17.40
19.92
17.40
24 tháng
(2024-10-14) 		1.38 8.22% 11,001,840 -1,150,907 -25.0
12.58
20.44
17.40
36 tháng
(2023-10-20) 		0.99 5.81% 15,102,171 -1,182,454 -25.7
12.09
20.44
17.40
60 tháng
(2021-11-01) 		-4 -18.11% 38,797,373 -179,251 1.3
10.57
22.10
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
13.81
 12,608 13.75 14.12 13.75 0 0 0
21/03/2023
13.81
 3,903 13.81 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 13.51 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 13.81 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 13.63 13.69 13.63 0 0 0
10/03/2023
13.75
 5,200 13.81 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 13.39 13.81 13.27 0 0 0
07/03/2023
13.57
 13,400 13.81 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 13.63 13.75 13.57 0 0 0
02/03/2023
13.93
 6,847 13.63 13.93 13.63 0 0 0
01/03/2023
13.93
 14,710 13.69 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 14.18 14.18 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 14.30 14.42 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 14.05 14.48 13.87 0 0 0
17/02/2023
13.51
 48,100 14.36 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 14.05 14.72 13.99 0 100 0.0
14/02/2023
14.24
 2,100 13.99 14.24 13.93 0 0 0
13/02/2023
13.87
 24,031 14.42 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 14.12 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 13.69 14.12 13.51 0 0 0
02/02/2023
13.81
 61,800 13.21 13.81 13.21 0 0 0
01/02/2023
13.69
 76,910 13.93 13.99 13.33 800 0 0.0
31/01/2023
13.33
 23,300 13.15 13.39 13.15 0 0 0
30/01/2023
13.33
 90,708 12.55 13.33 12.43 0 106 0.0
27/01/2023
12.43
 30,971 12.55 12.85 12.43 0 0 0
19/01/2023
12.43
 17,550 12.25 12.43 12.25 0 50 0.0
18/01/2023
12.25
 9,913 12.31 12.31 12.19 0 0 0
17/01/2023
12.19
 38,215 12.37 12.37 12.19 1,800 0 0.0
16/01/2023
12.31
 25,175 12.31 12.43 12.31 7,100 0 0.1
13/01/2023
12.31
 8,200 12.31 12.31 12.19 1,500 0 0.0
12/01/2023
12.25
 12,600 12.13 12.55 12.13 5,000 0 0.1
11/01/2023
12.19
 20,516 12.31 12.37 12.19 3,000 0 0.1
10/01/2023
12.31
 38,401 12.19 12.31 12.13 1,200 0 0.0
09/01/2023
12.19
 42,133 11.95 12.19 11.95 6,000 0 0.1
06/01/2023
11.95
 54,316 11.95 12.07 11.89 0 1,000 0.0
05/01/2023
11.95
 38,750 11.89 11.95 11.83 50 0 0.0
04/01/2023
11.89
 27,700 11.71 11.89 11.71 0 0 0
03/01/2023
11.89
 17,100 11.77 11.89 11.59 0 0 0
30/12/2022
11.77
 2,910 11.89 11.89 11.59 0 0 0
29/12/2022
11.77
 14,705 11.65 11.89 11.53 0 0 0
28/12/2022
11.59
 12,800 11.41 11.71 11.41 0 0 0
27/12/2022
11.53
 29,103 11.05 11.71 11.05 0 100 0.0
26/12/2022
11.17
 35,100 11.41 11.47 10.69 1,500 0 0.0
23/12/2022
11.35
 40,095 11.41 11.65 11.17 16 0 0.0
22/12/2022
11.47
 57,131 11.77 12.13 11.47 0 0 0
21/12/2022
11.71
 30,800 12.01 12.13 11.71 0 0 0
20/12/2022
12.01
 15,600 12.01 12.01 11.65 0 0 0
19/12/2022
12.01
 55,485 12.19 12.31 12.01 0 0 0
16/12/2022
12.07
 16,124 12.25 12.25 12.07 24 0 0.0
15/12/2022
12.25
 13,700 12.31 12.31 12.13 0 0 0
14/12/2022
12.13
 8,312 12.19 12.31 12.07 0 0 0
13/12/2022
12.13
 22,615 12.31 12.37 12.01 0 0 0
12/12/2022
12.31
 20,430 12.31 12.43 12.19 0 0 0
09/12/2022
12.31
 4,608 12.31 12.37 12.25 0 8 0.0
08/12/2022
12.31
 35,716 12.13 12.73 12.13 100 0 0.0
07/12/2022
12.13
 53,600 12.43 12.43 12.13 0 7,200 -0.1
06/12/2022
12.43
 61,000 12.79 12.79 12.43 0 0 0
05/12/2022
12.97
 92,008 12.55 13.03 12.55 4,500 300 0.1
02/12/2022
12.55
 37,725 12.37 12.55 12.01 0 200 0.0
01/12/2022
12.37
 42,771 12.31 12.67 12.19 700 400 0.0
30/11/2022
12.31
 21,001 12.55 12.55 12.31 0 0 0
29/11/2022
12.13
 49,110 12.49 12.91 12.01 0 0 0
28/11/2022
12.55
 13,900 12.49 12.73 12.43 0 0 0
25/11/2022
12.49
 31,000 12.49 12.49 11.89 0 0 0
24/11/2022
12.43
 167 12.43 12.43 12.43 100 0 0.0
23/11/2022
12.01
 20,070 12.91 12.91 12.01 0 0 0
22/11/2022
12.49
 37,288 12.49 13.15 12.49 2,005 0 0.0
21/11/2022
12.49
 33,210 12.55 13.21 12.31 11,600 0 0.2
18/11/2022
12.13
 13,000 12.13 12.19 11.77 1,500 0 0.0
17/11/2022
12.13
 6,407 12.31 12.31 11.89 100 0 0.0
16/11/2022
11.89
 77,890 10.81 12.31 10.81 600 0 0.0
15/11/2022
11.83
 28,402 11.17 12.25 11.17 1,800 0 0.0
14/11/2022
12.31
 15,700 11.71 12.31 11.17 100 0 0.0
11/11/2022
12.37
 20,305 11.23 12.91 11.23 3,800 0 0.1
09/11/2022
12.55
 17,000 11.35 12.67 11.35 0 0 0
08/11/2022
12.61
 22,401 12.31 12.85 12.19 0 0 0
07/11/2022
12.61
 33,101 12.01 12.85 12.01 22,700 0 0.5
04/11/2022
12.97
 18,405 13.27 13.27 12.91 0 0 0
03/11/2022
13.33
 3,131 13.27 13.39 13.27 31 0 0.0
02/11/2022
13.63
 3,198 13.27 13.63 13.27 0 0 0
01/11/2022
13.33
 23,829 13.81 13.81 13.21 19 0 0.0
31/10/2022
13.93
 17,030 13.93 13.93 13.21 0 0 0
28/10/2022
13.99
 6,134 13.99 13.99 13.39 0 0 0
27/10/2022
13.99
 7,738 13.75 13.99 13.15 0 2,000 0.0
26/10/2022
13.51
 8,900 12.07 13.57 12.07 0 0 0
25/10/2022
13.39
 14,901 12.79 13.39 12.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc