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

17.70
0
(0%)
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
(2026-08-19) 		-0.80 -4.32% 314,200 -5,918 0.0
17.60
21.50
17.70
2 tháng
(2026-07-20) 		0.14 0.79% 617,100 -25,818 -0.4
17.47
21.50
17.70
3 tháng
(2026-06-22) 		-0.31 -1.74% 891,200 -28,118 -0.4
17.47
21.50
17.70
6 tháng
(2026-03-23) 		-0.95 -5.08% 1,973,400 -107,218 -2.0
15.93
21.50
17.70
12 tháng
(2025-09-23) 		-0.77 -4.15% 4,758,600 -113,418 -2.0
15.93
21.50
17.70
24 tháng
(2024-09-30) 		0.55 3.19% 11,485,859 -1,185,734 -25.6
12.58
21.50
17.70
36 tháng
(2023-10-04) 		0.46 2.68% 15,731,943 -1,217,505 -26.3
12.09
21.50
17.70
60 tháng
(2021-10-14) 		-4.74 -21.14% 42,073,561 -381,154 -4.8
10.57
24.44
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
12.13
 6,407 11.89 12.31 11.89 100 0 0.0
16/11/2022
11.89
 77,890 11.83 12.31 10.81 600 0 0.0
15/11/2022
11.83
 28,402 12.31 12.31 11.17 1,800 0 0.0
14/11/2022
12.31
 15,700 12.37 12.37 11.17 100 0 0.0
11/11/2022
12.37
 20,305 12.43 12.91 11.23 3,800 0 0.1
10/11/2022
12.43
 31,800 12.55 12.55 11.89 0 0 0
09/11/2022
12.55
 17,000 12.61 12.67 11.35 0 0 0
08/11/2022
12.61
 22,401 12.61 12.85 12.19 0 0 0
07/11/2022
12.61
 33,101 12.97 12.97 12.01 22,700 0 0.5
04/11/2022
12.97
 18,405 13.33 13.33 12.91 0 0 0
03/11/2022
13.33
 3,131 13.63 13.63 13.27 31 0 0.0
02/11/2022
13.63
 3,198 13.33 13.63 13.27 0 0 0
01/11/2022
13.33
 23,829 13.93 13.93 13.21 19 0 0.0
31/10/2022
13.93
 17,030 13.99 13.99 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 13.51 13.99 13.15 0 2,000 0.0
26/10/2022
13.51
 8,900 13.39 13.57 12.07 0 0 0
25/10/2022
13.39
 14,901 12.79 13.39 12.73 0 0 0
24/10/2022
12.79
 49,420 13.57 13.57 12.79 0 0 0
21/10/2022
13.57
 66,438 14.24 14.24 13.57 0 0 0
20/10/2022
14.24
 9,700 14.24 14.24 14.05 0 0 0
19/10/2022
14.24
 5,048 14.18 14.24 14.12 0 0 0
18/10/2022
14.18
 22,145 13.99 14.42 13.99 0 3,940 -0.1
17/10/2022
13.99
 16,906 13.87 14.12 13.81 0 2,006 0.0
14/10/2022
13.87
 31,803 13.81 14.42 13.81 0 0 0
13/10/2022
13.81
 10,205 13.81 14.05 13.81 1,000 0 0.0
12/10/2022
13.81
 6,338 13.69 13.87 12.37 0 0 0
11/10/2022
13.69
 8,927 13.99 13.99 13.21 100 0 0.0
10/10/2022
13.99
 13,700 13.21 14.05 13.21 100 0 0.0
07/10/2022
13.21
 35,119 14.36 14.36 13.21 2,200 3,900 0.0
06/10/2022
14.36
 66,115 14.60 14.60 13.15 5,000 0 0.1
05/10/2022
14.60
 49,630 13.57 14.72 13.63 0 3,500 -0.1
04/10/2022
13.57
 59,020 13.45 13.75 12.97 0 0 0
03/10/2022
13.45
 124,865 14.90 14.90 13.45 100 0 0.0
30/09/2022
14.90
 86,939 14.96 15.32 13.51 0 0 0
29/09/2022
14.96
 66,300 14.90 15.50 14.90 0 0 0
28/09/2022
14.90
 136,520 16.52 16.52 14.90 100 0 0.0
27/09/2022
16.52
 29,206 16.94 17.36 16.04 0 0 0
26/09/2022
16.94
 74,010 17.30 17.36 16.52 0 0 0
23/09/2022
17.30
 409,834 16.04 17.60 16.04 0 1,222 0.0
22/09/2022
16.04
 7,900 16.10 16.10 15.68 0 0 0
21/09/2022
16.10
 33,801 16.28 16.34 15.74 0 5,601 -0.1
20/09/2022
16.28
 39,033 16.22 16.52 15.62 0 0 0
19/09/2022
16.22
 58,331 16.70 16.70 15.62 0 4,400 -0.1
16/09/2022
16.70
 35,164 16.64 16.76 16.28 0 0 0
15/09/2022
16.64
 197,123 16.46 17.12 16.16 0 0 0
14/09/2022
16.46
 62,134 16.10 16.52 16.10 0 0 0
13/09/2022
16.10
 48,951 16.70 16.70 16.10 0 0 0
12/09/2022
16.70
 40,929 16.76 16.82 16.28 2,300 0 0.1
09/09/2022
16.76
 41,400 16.04 16.76 15.92 0 0 0
08/09/2022
16.04
 82,000 15.86 16.46 15.50 0 0 0
07/09/2022
15.86
 42,600 16.64 16.64 15.86 0 0 0
06/09/2022
16.64
 57,750 16.64 17.12 16.40 0 0 0
05/09/2022
16.64
 198,363 15.62 16.64 15.62 0 2,000 -0.1
31/08/2022
15.62
 140,389 14.96 15.62 14.96 0 0 0
30/08/2022
14.96
 4,600 14.96 15.02 14.96 0 0 0
29/08/2022
14.96
 43,200 15.02 15.20 14.78 100 0 0.0
26/08/2022
15.02
 29,700 15.02 15.32 15.02 0 0 0
25/08/2022
15.02
 43,400 15.14 15.38 15.02 0 0 0
24/08/2022
15.14
 68,301 15.02 15.38 14.96 0 0 0
23/08/2022
15.02
 59,000 14.60 15.02 14.42 0 0 0
22/08/2022
14.60
 31,800 14.42 14.78 14.48 900 0 0.0
19/08/2022
14.42
 53,793 14.84 14.90 14.42 0 0 0
18/08/2022
14.84
 31,600 15.02 15.32 14.84 0 0 0
17/08/2022
15.02
 28,800 15.26 15.32 15.02 0 0 0
16/08/2022
15.26
 87,300 15.44 15.56 15.02 0 0 0
15/08/2022
15.44
 42,700 15.44 15.62 15.38 0 0 0
12/08/2022
15.44
 20,500 15.44 15.50 15.14 0 0 0
11/08/2022
15.44
 51,000 15.38 15.80 15.44 6,600 0 0.2
10/08/2022
15.38
 89,501 15.14 15.38 14.90 1,000 22,000 -0.5
09/08/2022
15.14
 51,337 15.38 15.44 15.14 0 0 0
08/08/2022
15.38
 28,901 15.44 15.62 15.38 0 0 0
05/08/2022
15.44
 36,941 15.14 15.44 14.90 0 0 0
04/08/2022
15.14
 42,831 14.96 15.26 14.90 0 0 0
03/08/2022
14.96
 21,300 15.14 15.14 14.84 0 0 0
02/08/2022
15.14
 92,443 14.42 15.14 14.36 0 84 0.0
01/08/2022
14.42
 58,904 14.12 14.54 13.87 1,000 200 0.0
29/07/2022
14.12
 12,708 14.05 14.12 13.93 0 0 0
28/07/2022
14.05
 11,000 13.81 14.12 13.75 0 2,800 -0.1
27/07/2022
13.81
 5,304 13.75 13.81 13.57 1,500 0 0.0
26/07/2022
13.75
 17,800 13.75 13.99 13.57 10,000 0 0.2
25/07/2022
13.75
 2,680 14.05 14.12 13.75 300 1 0.0
22/07/2022
14.05
 3,001 14.12 14.12 13.57 500 0 0.0
21/07/2022
14.12
 7,301 14.12 14.12 13.69 0 0 0
20/07/2022
14.12
 611 13.81 14.30 13.93 0 0 0
19/07/2022
13.81
 6,602 14.12 14.12 13.81 0 0 0
18/07/2022
14.12
 5,800 13.75 14.12 13.75 0 4,000 -0.1
15/07/2022
13.75
 17,500 13.75 14.18 13.75 5,000 0 0.1
14/07/2022
13.75
 14,802 13.81 14.42 13.45 0 0 0
13/07/2022
13.81
 34,500 14.30 14.42 13.81 0 0 0
12/07/2022
14.30
 15,923 14.12 14.30 13.57 20 0 0.0
11/07/2022
14.12
 18,369 14.24 14.24 13.63 0 1,569 0.0
08/07/2022
14.24
 2,800 13.93 14.24 13.81 0 0 0
07/07/2022
13.93
 2,425 14.12 14.36 13.51 0 0 0
06/07/2022
14.12
 8,500 14.36 14.36 13.81 0 0 0
05/07/2022
14.36
 2,000 14.30 14.42 13.93 1,100 0 0.0
04/07/2022
14.30
 12,900 14.12 14.54 14.05 3,100 0 0.1
01/07/2022
14.12
 42,000 14.12 14.30 13.81 0 0 0
30/06/2022
14.12
 32,800 14.24 14.24 14.12 0 0 0
29/06/2022
14.24
 45,900 14.30 14.36 13.87 0 0 0

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