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

17.20
-0.20
(-1.15%)
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)
29/12/2021
17.94
 45,159 17.83 18.06 17.72 1,000 0 0.0
28/12/2021
17.83
 33,470 17.66 18.51 17.66 1,600 0 0.1
27/12/2021
17.66
 70,250 18.23 18.23 17.66 0 500 0.0
24/12/2021
18.23
 44,700 18.34 18.34 17.77 500 0 0.0
23/12/2021
18.23
 108,700 18.63 18.63 17.66 11,400 1,500 0.3
22/12/2021
18.63
 63,100 18.91 19.25 18.29 0 0 0
21/12/2021
18.91
 141,220 18.80 19.20 18.80 0 0 0
20/12/2021
18.80
 82,512 18.57 19.65 18.57 2,000 0 0.1
17/12/2021
18.51
 103,127 18.00 18.80 17.89 0 0 0
16/12/2021
18.40
 55,579 18.46 18.74 18.34 0 0 0
15/12/2021
18.46
 29,600 18.51 19.03 18.46 0 0 0
14/12/2021
18.80
 56,400 19.54 19.54 17.72 0 0 0
13/12/2021
19.20
 103,200 18.80 19.71 18.80 0 0 0
10/12/2021
18.80
 121,555 17.55 18.80 17.43 500 0 0.0
09/12/2021
17.60
 96,827 17.15 17.66 17.09 1,000 0 0.0
08/12/2021
17.32
 130,402 17.60 17.66 16.80 0 0 0
07/12/2021
17.66
 94,875 17.09 17.66 16.98 6,100 1,575 0.1
06/12/2021
17.09
 157,218 18.12 18.40 17.03 4,000 0 0.1
03/12/2021
18.12
 151,600 19.31 19.31 17.26 1,800 0 0.1
02/12/2021
19.14
 46,603 19.08 19.37 19.03 0 0 0
01/12/2021
18.86
 100,678 19.31 19.54 18.86 0 418 0.0
30/11/2021
19.54
 77,075 20.22 20.22 19.43 0 0 0
29/11/2021
19.71
 57,914 19.65 19.82 18.80 2,000 0 0.1
26/11/2021
19.99
 127,420 20.22 20.51 19.88 1,000 400 0.0
25/11/2021
20.28
 84,608 20.68 20.74 20.11 0 0 0
24/11/2021
20.22
 109,625 20.39 20.79 20.17 0 0 0
23/11/2021
20.39
 80,876 20.22 20.79 20.05 0 6 0.0
22/11/2021
20.22
 149,265 21.08 21.08 20.22 0 49 0.0
19/11/2021
21.08
 221,261 21.42 21.42 20.51 0 0 0
18/11/2021
21.42
 131,418 21.82 21.87 21.36 0 3,600 -0.1
17/11/2021
21.82
 113,260 22.56 22.56 21.76 5,013 0 0.2
16/11/2021
22.05
 227,494 21.65 22.33 21.25 0 5,000 -0.2
15/11/2021
21.59
 176,946 21.19 21.99 21.13 0 9,700 -0.4
12/11/2021
21.19
 126,304 21.08 21.82 20.91 1,200 3,500 -0.1
11/11/2021
21.02
 105,898 21.19 21.65 20.85 0 0 0
10/11/2021
21.19
 78,755 21.53 21.53 21.08 0 0 0
09/11/2021
21.53
 137,415 21.93 21.99 21.42 0 100 0.0
08/11/2021
21.93
 205,598 21.99 22.27 21.87 0 0 0
05/11/2021
21.99
 148,338 20.79 21.99 20.56 0 19,163 -0.7
04/11/2021
20.79
 127,509 20.51 21.19 20.51 0 400 0.0
03/11/2021
20.51
 308,641 21.82 21.82 20.51 0 9,600 -0.4
02/11/2021
21.82
 274,002 22.10 22.22 21.65 0 46,802 -1.8
01/11/2021
22.10
 183,413 21.93 22.50 21.93 0 1,700 -0.1
29/10/2021
22.33
 241,669 22.33 22.62 22.16 3,418 1,800 0.1
28/10/2021
22.33
 369,683 22.84 22.90 22.22 400 1,715 -0.1
27/10/2021
23.01
 162,822 23.70 23.75 22.79 0 400 0.0
25/10/2021
24.44
 555,147 22.50 24.44 22.50 0 30,000 -1.2
22/10/2021
22.22
 102,250 22.16 22.33 21.93 0 26,400 -1.0
21/10/2021
22.16
 79,000 22.39 22.62 22.16 0 8,300 -0.3
20/10/2021
22.56
 61,215 22.67 22.67 22.22 0 1,200 0.0
19/10/2021
22.62
 290,629 22.05 23.64 21.87 3,000 61,100 -2.3
18/10/2021
22.05
 137,993 22.16 22.67 21.99 0 0 0
15/10/2021
22.44
 99,217 22.50 22.73 22.33 1,300 14,900 -0.5
14/10/2021
22.44
 79,167 22.67 22.79 22.44 0 100 0.0
13/10/2021
22.73
 200,693 22.39 22.79 22.05 0 53,100 -2.1
12/10/2021
22.39
 63,293 22.79 22.79 22.22 0 9,700 -0.4
11/10/2021
22.79
 64,495 22.62 23.75 22.39 0 2,500 -0.1
08/10/2021
22.90
 229,535 21.93 23.36 21.70 30,000 67,700 -1.5
07/10/2021
21.93
 124,675 21.93 22.10 21.70 0 21,300 -0.8
06/10/2021
21.93
 177,494 22.67 22.67 21.87 2,400 54,000 -2.0
05/10/2021
22.62
 121,489 23.24 23.24 22.50 300 41,100 -1.6
04/10/2021
23.24
 114,015 22.79 23.36 22.73 0 0 0
01/10/2021
22.73
 89,430 22.10 22.79 21.93 367,563 367,563 0
30/09/2021
21.82
 87,047 22.33 22.79 21.13 200 17,477 -0.7
29/09/2021
22.33
 96,830 22.33 22.62 21.93 0 0 0
28/09/2021
22.33
 274,716 21.65 22.62 21.48 4,100 600 0.1
27/09/2021
22.73
 235,584 23.93 23.93 22.50 0 39,500 -1.6
24/09/2021
23.58
 274,941 23.64 24.61 23.36 300 100,885 -4.2
23/09/2021
24.50
 390,662 23.70 25.35 22.79 2,100 64,800 -2.7
22/09/2021
23.70
 280,578 23.53 24.15 23.36 1,900 143,400 -5.9
21/09/2021
23.36
 439,545 23.81 24.50 22.62 100 177,108 -7.3
20/09/2021
23.81
 482,886 24.04 25.06 22.22 1,100 149,100 -6.2
17/09/2021
24.21
 301,455 22.79 25.06 22.50 14,000 41,300 -1.2
16/09/2021
22.79
 196,105 22.50 22.79 21.87 7,700 7,600 0.0
15/09/2021
21.87
 603,932 22.79 22.79 20.74 3,900 41,600 -1.5
14/09/2021
20.74
 164,160 20.74 20.74 20.51 0 11,100 -0.4
13/09/2021
18.86
 245,293 17.15 18.86 17.15 3,600 3,100 0.0
10/09/2021
17.15
 335,651 15.67 17.15 15.67 2,100 1,200 0.0
09/09/2021
15.61
 60,803 15.38 15.89 15.38 0 0 0
08/09/2021
15.38
 192,468 15.78 15.95 15.27 500 3,400 -0.1
07/09/2021
15.78
 173,510 15.95 16.29 15.78 3,700 0 0.1
06/09/2021
16.01
 178,000 16.01 16.18 15.49 1,300 1,900 0.0
01/09/2021
15.95
 186,634 15.78 16.01 15.49 1,000 19,300 -0.5
31/08/2021
15.78
 231,567 15.38 16.01 15.38 2,100 11,000 -0.3
30/08/2021
15.32
 295,343 14.81 15.44 14.13 300 44,800 -1.1
27/08/2021
14.13
 157,500 13.79 14.58 13.79 200 55,300 -1.4
26/08/2021
13.96
 21,757 14.30 14.30 13.96 35 0 0.0
25/08/2021
14.07
 135,600 14.01 14.24 13.67 1,000 0 0.0
24/08/2021
13.96
 130,200 13.44 14.07 13.39 2,500 0 0.1
23/08/2021
13.67
 130,455 13.50 13.73 13.33 1,000 0 0.0
19/08/2021
13.96
 219,900 13.22 13.96 13.22 0 0 0
18/08/2021
13.22
 41,300 12.82 13.39 12.82 1,800 0 0.0
17/08/2021
12.76
 26,148 13.10 13.10 12.53 425 0 0.0
16/08/2021
13.10
 23,355 13.05 13.10 13.05 0 40 0.0
13/08/2021
13.10
 14,010 13.10 13.10 12.93 0 10 0.0
12/08/2021
13.10
 29,931 13.10 13.33 12.87 0 0 0
11/08/2021
13.10
 56,175 12.70 13.10 12.70 200 300 0.0
10/08/2021
12.70
 18,100 12.70 12.70 12.59 0 0 0
09/08/2021
12.65
 10,400 12.65 12.65 12.53 900 0 0.0
06/08/2021
12.65
 66,500 12.48 12.65 12.36 0 0 0

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