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)
02/06/2022
14.75
 38,900 14.75 15.21 14.75 0 0 0
01/06/2022
14.75
 20,600 14.13 14.75 14.13 0 0 0
31/05/2022
14.13
 39,600 14.07 14.41 14.01 600 100 0.0
30/05/2022
14.01
 21,600 13.61 14.07 13.50 100 0 0.0
27/05/2022
13.61
 12,319 13.39 13.61 13.39 100 0 0.0
26/05/2022
13.39
 24,725 13.90 13.90 13.39 3,000 4,400 0.0
25/05/2022
13.90
 62,800 13.22 13.96 13.22 0 0 0
24/05/2022
13.27
 26,500 13.61 13.67 13.10 300 0 0.0
23/05/2022
13.33
 40,200 13.39 13.79 13.33 0 0 0
20/05/2022
13.39
 70,200 13.50 13.96 13.27 3,200 0 0.1
19/05/2022
13.79
 71,200 13.50 13.79 12.99 0 0 0
18/05/2022
13.67
 61,800 13.67 14.24 13.10 600 0 0.0
17/05/2022
13.67
 145,000 12.65 13.67 12.53 0 0 0
16/05/2022
12.65
 73,165 11.05 12.99 11.05 100 0 0.0
13/05/2022
12.25
 87,500 11.39 13.05 11.39 100 0 0.0
12/05/2022
12.65
 88,825 13.67 13.84 12.53 1,800 0 0.0
11/05/2022
13.90
 69,700 14.53 14.53 13.33 0 0 0
10/05/2022
13.33
 137,300 13.79 13.79 12.42 3,100 0 0.1
09/05/2022
13.79
 171,941 14.92 14.92 13.79 4,400 0 0.1
06/05/2022
15.27
 33,200 15.27 15.38 14.81 0 0 0
05/05/2022
15.32
 37,900 15.44 15.44 14.98 0 0 0
04/05/2022
15.49
 65,921 15.49 15.84 15.38 4,400 0 0.1
29/04/2022
15.49
 46,350 15.61 15.61 14.81 50 0 0.0
28/04/2022
15.27
 39,221 15.15 15.84 15.15 0 0 0
27/04/2022
15.55
 24,710 15.10 15.61 14.87 0 0 0
26/04/2022
15.27
 84,229 13.39 15.27 13.39 800 0 0.0
25/04/2022
14.87
 108,848 16.46 16.46 14.87 600 0 0.0
22/04/2022
16.46
 43,936 16.69 17.09 15.89 0 0 0
21/04/2022
16.69
 83,000 16.69 16.69 15.38 0 0 0
20/04/2022
16.69
 126,501 17.43 17.94 16.18 200 0 0.0
19/04/2022
17.94
 66,200 18.80 18.91 17.94 0 0 0
18/04/2022
18.80
 100,819 19.37 19.65 18.40 0 0 0
14/04/2022
18.29
 80,910 18.51 18.80 18.12 0 0 0
13/04/2022
18.23
 77,700 17.43 18.23 17.15 0 7,700 -0.2
12/04/2022
17.77
 105,721 17.83 17.89 17.09 1,200 0 0.0
08/04/2022
17.94
 81,109 18.80 18.80 17.94 4,100 2,500 0.1
07/04/2022
18.51
 91,305 19.03 19.03 18.46 1,800 0 0.1
06/04/2022
18.80
 70,007 19.14 19.54 18.80 0 0 0
05/04/2022
19.54
 56,816 19.65 19.65 19.25 0 0 0
04/04/2022
19.60
 142,205 19.20 19.94 19.20 3,100 700 0.1
31/03/2022
19.03
 46,900 19.25 19.37 18.91 6,000 0 0.2
30/03/2022
19.25
 174,046 18.91 19.77 18.51 1,000 1,000 0.0
29/03/2022
18.91
 112,900 17.94 19.37 17.83 10,200 1,000 0.3
28/03/2022
18.06
 85,633 18.29 18.29 17.66 0 0 0
25/03/2022
18.29
 88,761 18.63 18.63 18.29 300 200 0.0
24/03/2022
18.63
 179,944 18.29 18.74 18.12 0 0 0
23/03/2022
18.29
 110,900 17.83 18.51 17.83 0 2,500 -0.1
22/03/2022
17.83
 148,166 17.94 18.23 17.77 0 0 0
21/03/2022
17.66
 225,445 17.09 17.94 16.98 1,300 0 0.0
18/03/2022
17.03
 40,406 17.09 17.15 16.98 0 400 0.0
17/03/2022
17.09
 20,389 17.37 17.37 16.92 2,900 0 0.1
16/03/2022
17.03
 20,600 17.20 17.20 16.98 0 0 0
15/03/2022
17.03
 27,709 16.98 17.20 16.80 5,000 0 0.2
14/03/2022
16.98
 82,500 17.37 17.37 16.80 4,400 0 0.1
11/03/2022
17.37
 70,500 17.60 17.60 17.20 1,700 0 0.1
10/03/2022
17.37
 40,100 17.66 17.72 17.37 2,000 0 0.1
09/03/2022
17.49
 63,417 17.83 17.83 17.26 8,300 0 0.3
08/03/2022
17.49
 66,300 17.37 17.72 17.26 2,200 100 0.1
07/03/2022
17.37
 65,400 17.32 17.49 17.26 6,600 400 0.2
04/03/2022
17.49
 73,578 17.55 17.60 17.26 3,500 0 0.1
03/03/2022
17.32
 42,560 17.60 17.60 17.20 1,100 0 0.0
02/03/2022
17.60
 18,700 17.49 17.66 17.15 0 0 0
01/03/2022
17.49
 89,942 17.20 17.60 17.20 1,500 0 0.0
28/02/2022
17.37
 23,415 17.66 17.72 17.32 0 0 0
25/02/2022
17.55
 37,017 17.66 17.83 17.32 1,000 0 0.0
24/02/2022
17.72
 193,100 16.86 17.77 16.86 1,200 0 0.0
23/02/2022
16.80
 115,428 16.69 16.80 16.52 0 928 0.0
22/02/2022
16.69
 58,600 16.69 16.75 16.41 0 0 0
21/02/2022
16.69
 56,051 16.52 16.98 16.46 0 0 0
18/02/2022
16.69
 51,600 16.69 16.86 16.35 0 0 0
17/02/2022
16.52
 50,605 16.29 16.58 16.24 2,000 0 0.1
16/02/2022
16.24
 25,800 16.63 16.63 16.06 0 0 0
15/02/2022
16.24
 22,509 16.41 16.52 15.95 0 0 0
14/02/2022
16.41
 65,430 16.69 17.03 16.29 0 5,000 -0.1
11/02/2022
16.69
 18,700 16.75 16.92 16.52 4,000 0 0.1
10/02/2022
16.75
 9,304 17.03 17.03 16.52 0 0 0
09/02/2022
16.75
 24,509 16.46 17.03 16.24 2,000 0 0.1
08/02/2022
16.35
 16,700 15.95 16.46 15.95 1,500 0 0.0
07/02/2022
15.95
 19,603 15.89 16.35 15.89 0 100 0.0
28/01/2022
15.89
 34,605 15.27 15.89 15.27 0 0 0
27/01/2022
15.27
 20,400 15.44 15.67 15.15 0 0 0
26/01/2022
15.10
 38,800 15.32 15.38 14.92 0 0 0
25/01/2022
15.32
 41,815 15.10 15.32 14.81 4,000 0 0.1
24/01/2022
15.38
 51,610 15.38 15.89 14.81 0 0 0
21/01/2022
15.38
 39,803 15.67 15.84 14.36 1,000 0 0.0
20/01/2022
15.84
 29,900 15.38 15.84 15.27 3,400 0 0.1
19/01/2022
15.38
 38,100 16.92 16.92 15.27 0 0 0
18/01/2022
15.38
 46,968 15.95 16.46 15.27 0 200 0.0
17/01/2022
15.49
 73,310 17.32 17.32 15.49 0 0 0
14/01/2022
17.09
 78,520 17.43 17.43 17.09 0 0 0
13/01/2022
17.49
 37,700 17.66 17.66 17.20 0 6,200 -0.2
12/01/2022
17.66
 94,258 17.89 17.89 17.03 4,600 1,058 0.1
11/01/2022
17.43
 72,650 17.94 18.12 17.43 0 0 0
10/01/2022
17.66
 100,100 17.94 18.06 17.66 2,200 0 0.1
07/01/2022
17.94
 122,424 17.94 18.23 17.89 2,100 0 0.1
06/01/2022
17.94
 112,738 17.94 18.46 17.83 3,000 0 0.1
05/01/2022
18.12
 58,400 18.51 18.51 17.94 0 0 0
04/01/2022
18.23
 35,359 18.23 18.34 18.00 0 0 0
31/12/2021
17.94
 47,801 17.94 18.23 17.83 0 0 0
30/12/2021
18.06
 56,225 17.94 18.23 17.83 4,600 0 0.1

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