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)
24/10/2022
12.79
 49,420 13.51 13.51 12.79 0 0 0
21/10/2022
13.57
 66,438 14.18 14.18 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 14.12 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 12.37 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 13.45 14.05 13.21 2,200 3,900 0.0
06/10/2022
14.36
 66,115 14.24 14.36 13.15 5,000 0 0.1
05/10/2022
14.60
 49,630 13.63 14.72 13.63 0 3,500 -0.1
04/10/2022
13.57
 59,020 13.75 13.75 12.97 0 0 0
03/10/2022
13.45
 124,865 14.54 14.54 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 15.26 15.50 14.90 0 0 0
28/09/2022
14.90
 136,520 16.22 16.52 14.90 100 0 0.0
27/09/2022
16.52
 29,206 16.04 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 15.92 16.04 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 15.86 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 16.58 16.76 16.28 0 0 0
15/09/2022
16.64
 197,123 16.52 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 16.82 16.82 16.28 2,300 0 0.1
09/09/2022
16.76
 41,400 16.10 16.76 15.92 0 0 0
08/09/2022
16.04
 82,000 15.92 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 15.02 15.62 14.96 0 0 0
30/08/2022
14.96
 4,600 15.02 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 15.32 15.32 15.02 0 0 0
25/08/2022
15.02
 43,400 15.26 15.38 15.02 0 0 0
24/08/2022
15.14
 68,301 14.96 15.38 14.96 0 0 0
23/08/2022
15.02
 59,000 14.78 15.02 14.42 0 0 0
22/08/2022
14.60
 31,800 14.54 14.78 14.48 900 0 0.0
19/08/2022
14.42
 53,793 14.78 14.90 14.42 0 0 0
18/08/2022
14.84
 31,600 15.32 15.32 14.84 0 0 0
17/08/2022
15.02
 28,800 15.32 15.32 15.02 0 0 0
16/08/2022
15.26
 87,300 15.50 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 15.14 15.50 15.14 0 0 0
11/08/2022
15.44
 51,000 15.56 15.80 15.44 6,600 0 0.2
10/08/2022
15.38
 89,501 15.08 15.38 14.90 1,000 22,000 -0.5
09/08/2022
15.14
 51,337 15.32 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 15.02 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 14.84 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 14.12 14.12 13.75 0 2,800 -0.1
27/07/2022
13.81
 5,304 13.81 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 14.12 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 13.75 14.12 13.69 0 0 0
20/07/2022
14.12
 611 13.93 14.30 13.93 0 0 0
19/07/2022
13.81
 6,602 13.81 13.81 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 14.12 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 14.12 14.42 13.81 0 0 0
12/07/2022
14.30
 15,923 14.05 14.30 13.57 20 0 0.0
11/07/2022
14.12
 18,369 13.93 14.12 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 13.51 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 13.93 14.42 13.93 1,100 0 0.0
04/07/2022
14.30
 12,900 14.05 14.54 14.05 3,100 0 0.1
01/07/2022
14.12
 42,000 14.18 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 14.24 14.36 13.87 0 0 0
28/06/2022: Cổ tức tiền mặt tỉ lệ: 13%
28/06/2022
14.30
 32,808 14.36 14.54 14.30 0 200 0.0
27/06/2022
14.36
 50,610 14.01 14.47 13.84 0 4,400 -0.1
24/06/2022
13.73
 15,910 13.73 13.96 13.67 0 0 0
23/06/2022
13.73
 6,207 13.67 13.73 13.39 500 0 0.0
22/06/2022
13.67
 14,300 13.39 13.67 13.22 400 0 0.0
21/06/2022
13.67
 52,300 13.67 13.67 13.22 400 0 0.0
20/06/2022
13.56
 25,521 13.22 13.79 13.10 500 10,000 -0.2
17/06/2022
13.61
 51,300 13.44 13.96 12.30 0 0 0
16/06/2022
13.67
 18,900 14.13 14.30 13.67 200 0 0.0
15/06/2022
13.67
 21,600 14.13 14.47 13.39 0 0 0
14/06/2022
13.67
 22,800 13.33 13.96 13.33 0 0 0
13/06/2022
13.33
 33,400 13.33 14.13 13.33 0 0 0
10/06/2022
14.07
 50,900 14.58 14.58 14.07 0 0 0
09/06/2022
14.53
 45,900 15.27 15.32 14.53 4,600 0 0.1
08/06/2022
15.27
 26,421 15.32 15.38 14.81 4,900 0 0.1
07/06/2022
15.32
 42,500 13.67 15.32 13.67 0 0 0
06/06/2022
14.24
 24,900 14.24 14.30 14.01 0 0 0
03/06/2022
14.53
 4,300 14.53 14.53 14.01 0 0 0

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