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

17.40
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
(2026-09-04) 		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)
12/03/2021
10.76
 29,600 10.72 10.91 10.53 0 5,000 -0.1
11/03/2021
10.91
 25,690 10.91 10.91 10.76 0 500 0.0
10/03/2021
10.91
 35,910 10.72 10.91 10.53 0 0 0
09/03/2021
10.72
 41,501 10.72 10.76 10.53 0 0 0
08/03/2021
10.72
 76,650 10.67 11.19 10.67 0 0 0
05/03/2021
10.62
 47,220 10.53 10.62 10.34 0 0 0
04/03/2021
10.53
 36,100 10.58 10.67 10.34 0 0 0
03/03/2021
10.53
 38,300 10.48 10.72 10.48 2,000 0 0.0
02/03/2021
10.48
 46,600 10.34 10.53 10.34 5,300 0 0.1
01/03/2021
10.34
 71,310 10.15 10.44 9.87 0 0 0
26/02/2021
10.15
 40,020 10.11 10.15 10.01 0 0 0
25/02/2021
10.11
 31,900 10.34 10.39 10.11 0 0 0
24/02/2021
10.48
 34,500 10.72 10.72 10.34 0 0 0
23/02/2021
10.62
 42,610 10.58 10.72 10.39 0 0 0
22/02/2021
10.39
 39,000 10.34 10.95 10.11 0 0 0
19/02/2021
10.11
 43,300 9.82 10.44 9.68 800 0 0.0
18/02/2021
9.68
 31,520 9.82 9.82 9.64 2,000 0 0.0
17/02/2021
9.82
 18,600 9.59 9.87 9.59 4,000 0 0.1
09/02/2021
9.59
 17,900 9.40 9.64 9.40 0 0 0
08/02/2021
9.40
 43,030 9.64 9.64 9.40 0 0 0
05/02/2021
9.64
 62,100 9.73 9.82 9.45 0 0 0
04/02/2021
9.68
 16,520 9.92 9.92 9.64 0 0 0
03/02/2021
9.87
 26,800 9.68 10.06 9.68 0 0 0
02/02/2021
9.68
 26,500 8.74 9.68 8.74 0 0 0
01/02/2021
9.54
 24,400 10.15 10.20 9.54 7,200 0 0.1
29/01/2021
9.68
 48,802 8.93 9.97 8.93 0 0 0
28/01/2021
9.35
 80,200 10.34 10.34 9.35 5,500 0 0.1
27/01/2021
10.39
 123,400 10.34 10.44 9.97 800 0 0.0
26/01/2021
10.34
 87,320 10.86 10.86 10.20 200 0 0.0
25/01/2021
10.86
 108,000 10.86 11.28 10.81 500 0 0.0
22/01/2021
10.86
 127,640 10.95 11.52 10.81 0 12,000 -0.3
21/01/2021
11.28
 211,900 11.19 11.61 11.14 0 18,000 -0.4
20/01/2021
11.14
 125,200 10.81 11.33 10.11 700 4,800 -0.1
19/01/2021
10.81
 216,420 11.75 11.75 10.58 1,100 0 0.0
18/01/2021
11.75
 149,345 12.08 12.32 11.75 0 15,000 -0.4
15/01/2021
12.36
 130,143 12.41 12.55 11.80 0 9,200 -0.2
14/01/2021
12.46
 282,660 12.69 13.12 12.22 3,700 0 0.1
13/01/2021
12.32
 1,079,400 11.23 12.32 11.23 0 39,000 -1.0
12/01/2021
11.23
 162,643 11.28 11.52 11.00 16,100 24,000 -0.2
11/01/2021
11.23
 34,000 11.28 11.28 11.00 200 4,000 -0.1
08/01/2021
11.23
 102,510 10.91 11.56 10.91 3,800 0 0.1
07/01/2021
10.53
 274,880 9.59 10.53 9.59 100 2,300 0.0
06/01/2021
9.59
 95,300 9.78 9.78 9.59 4,000 0 0.1
05/01/2021
9.78
 47,810 9.68 9.87 9.64 12,300 0 0.3
04/01/2021
9.87
 70,357 9.45 9.87 9.45 3,700 0 0.1
31/12/2020
9.40
 246,628 9.40 9.78 9.35 0 195,370 -3.9
30/12/2020
9.40
 265,946 9.07 9.40 8.93 400 227,000 -4.4
29/12/2020
9.07
 220,730 9.07 9.07 8.93 0 219,000 -4.2
28/12/2020
8.98
 186,300 9.12 9.12 8.93 400 185,500 -3.5
25/12/2020
9.12
 19,258 9.07 9.17 8.98 3,100 14,900 -0.2
24/12/2020
8.93
 1,695 9.17 9.17 8.93 0 0 0
23/12/2020
9.17
 15,630 9.17 9.17 8.93 10 13,200 -0.3
22/12/2020
9.17
 20,100 8.98 9.17 8.93 0 20,000 -0.4
21/12/2020
9.17
 28,900 8.93 9.17 8.93 5,000 25,400 -0.4
18/12/2020
9.17
 4,212 9.07 9.17 8.93 0 4,092 -0.1
17/12/2020
9.17
 9,000 9.03 9.17 9.03 5,400 6,400 0.0
16/12/2020
9.12
 3,110 8.93 9.12 8.93 0 2,600 0.0
15/12/2020
8.93
 15,660 8.93 8.98 8.93 0 15,660 -0.3
14/12/2020
8.93
 13,800 9.26 9.26 8.93 1,000 10,000 -0.2
11/12/2020
9.26
 940 8.93 9.26 8.93 0 0 0
10/12/2020
8.93
 5,000 8.98 8.98 8.93 0 5,000 -0.1
09/12/2020
8.93
 35,500 9.31 9.35 8.93 200 28,300 -0.5
08/12/2020
9.07
 2,010 9.07 9.07 9.07 0 0 0
07/12/2020
8.93
 20,600 8.98 9.21 8.93 200 20,200 -0.4
04/12/2020
9.31
 0 9.31 9.31 9.31 0 0 0
03/12/2020
9.31
 0 9.31 9.31 9.31 0 0 0
02/12/2020
9.31
 22,015 8.88 9.31 8.88 300 16,700 -0.3
01/12/2020
9.35
 0 9.35 9.35 9.35 0 0 0
30/11/2020
9.35
 0 9.35 9.35 9.35 0 0 0
27/11/2020
9.35
 0 9.35 9.35 9.35 0 0 0
26/11/2020
9.35
 0 9.35 9.35 9.35 0 0 0
25/11/2020
9.35
 0 9.35 9.35 9.35 0 0 0
24/11/2020
9.35
 0 9.35 9.35 9.35 0 0 0
23/11/2020
9.35
 1,620 8.84 9.35 8.84 0 0 0
20/11/2020
8.93
 20,500 9.31 9.35 8.93 3,000 2,000 0.0
19/11/2020
9.17
 500 9.17 9.17 9.17 0 0 0
18/11/2020
9.17
 1,100 9.03 9.17 8.93 400 0 0.0
17/11/2020
9.03
 320 9.07 9.07 9.03 0 0 0
16/11/2020
9.03
 2,000 9.17 9.50 8.93 1,500 0 0.0
13/11/2020
9.40
 0 9.40 9.40 9.40 0 0 0
12/11/2020
9.40
 0 9.40 9.40 9.40 0 0 0
11/11/2020
9.40
 1,000 9.40 9.40 9.40 1,000 0 0.0
10/11/2020
9.40
 1,200 9.40 9.40 9.35 800 0 0.0
09/11/2020
9.40
 100 9.40 9.40 9.40 0 0 0
06/11/2020
9.31
 0 9.31 9.31 9.31 0 0 0
05/11/2020
9.31
 50 9.31 9.31 9.31 0 0 0
04/11/2020
9.31
 200 9.31 9.31 9.31 0 0 0
03/11/2020
9.31
 0 9.31 9.31 9.31 0 0 0
02/11/2020
9.31
 0 9.31 9.31 9.31 0 0 0
30/10/2020
9.31
 0 9.31 9.31 9.31 0 0 0
29/10/2020
9.31
 200 8.84 9.31 8.84 0 100 0.0
28/10/2020
8.74
 0 8.74 8.74 8.74 0 0 0
27/10/2020
8.74
 3,600 8.93 8.93 8.74 100 3,600 -0.1
26/10/2020
8.98
 600 9.40 9.40 8.98 500 0 0.0
23/10/2020
9.40
 0 9.40 9.40 9.40 0 0 0
22/10/2020
9.40
 0 9.40 9.40 9.40 0 0 0
21/10/2020
9.40
 0 9.40 9.40 9.40 0 0 0
20/10/2020
9.40
 0 9.40 9.40 9.40 0 0 0
19/10/2020
9.40
 5 9.40 9.40 9.40 0 0 0
16/10/2020
9.40
 2,900 9.35 10.11 9.35 0 0 0

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