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)
14/04/2021
11.52
 39,175 11.38 11.52 11.19 900 0 0.0
13/04/2021
11.38
 48,445 11.56 11.56 11.38 4,000 0 0.1
12/04/2021
11.56
 46,700 11.56 11.61 11.47 0 0 0
09/04/2021
11.56
 32,210 11.52 11.61 11.42 0 10,000 -0.2
08/04/2021
11.52
 28,200 11.47 11.52 11.33 100 0 0.0
07/04/2021
11.47
 14,900 11.61 11.66 11.42 1,100 0 0.0
06/04/2021
11.61
 30,400 11.52 11.85 11.42 0 0 0
05/04/2021
11.52
 71,320 11.28 11.80 11.33 2,100 100 0.0
02/04/2021
11.28
 44,210 11.28 11.33 11.28 1,000 0 0.0
01/04/2021
11.28
 50,500 11.14 11.33 11.09 0 0 0
31/03/2021
11.14
 28,233 11.28 11.28 10.91 3,000 10,000 -0.2
30/03/2021
11.28
 33,300 11.42 11.52 11.28 1,000 0 0.0
29/03/2021
11.42
 35,020 11.14 11.56 11.14 1,600 5,000 -0.1
26/03/2021
11.14
 31,400 11.28 11.28 10.76 0 0 0
25/03/2021
11.28
 62,320 11.19 11.61 11.05 700 10,000 -0.2
24/03/2021
11.19
 75,497 11.47 11.47 11.00 700 0 0.0
23/03/2021
11.47
 179,239 11.47 11.66 11.33 100 0 0.0
22/03/2021
11.47
 137,900 11.09 11.75 11.09 100 0 0.0
19/03/2021
11.09
 64,650 10.67 11.09 10.67 0 5,000 -0.1
18/03/2021
10.67
 62,504 10.81 10.81 10.62 0 0 0
17/03/2021
10.81
 53,100 10.81 10.91 10.67 2,000 0 0.0
16/03/2021
10.81
 53,612 10.76 11.23 10.58 0 0 0
15/03/2021
10.76
 34,400 10.76 10.81 10.58 1,400 0 0.0
12/03/2021
10.76
 29,600 10.91 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
 41,500 10.72 10.76 10.53 0 0 0
08/03/2021
10.72
 76,650 10.62 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 10.53 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 10.48 10.48 10.11 0 0 0
24/02/2021
10.48
 34,500 10.62 10.72 10.34 0 0 0
23/02/2021
10.62
 42,610 10.39 10.72 10.39 0 0 0
22/02/2021
10.39
 39,000 10.11 10.95 10.11 0 0 0
19/02/2021
10.11
 43,300 9.68 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 9.40 500 30 0
05/02/2021
9.64
 62,100 9.68 9.82 9.45 0 0 0
04/02/2021
9.68
 16,520 9.87 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 9.54 9.68 8.74 0 0 0
01/02/2021
9.54
 24,400 9.68 10.20 9.54 7,200 0 0.1
29/01/2021
9.68
 48,802 9.35 9.97 8.93 0 0 0
28/01/2021
9.35
 80,200 10.39 10.39 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
 127,600 11.28 11.52 10.81 0 12,000 -0.3
21/01/2021
11.28
 211,900 11.14 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 12.36 12.36 11.75 0 15,000 -0.4
15/01/2021
12.36
 130,143 12.46 12.55 11.80 0 9,200 -0.2
14/01/2021
12.46
 282,660 12.32 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
 162,600 11.23 11.52 11.00 16,100 24,000 -0.2
11/01/2021
11.23
 34,000 11.23 11.28 11.00 200 4,000 -0.1
08/01/2021
11.23
 102,500 10.53 11.56 10.91 3,800 0 0.1
07/01/2021
10.53
 274,800 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 9.87 9.87 9.64 12,300 0 0.3
04/01/2021
9.87
 70,300 9.40 9.87 9.45 3,700 0 0.1
31/12/2020
9.40
 246,500 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 8.98 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 8.93 9.17 8.98 3,100 14,900 -0.2
24/12/2020
8.93
 1,700 9.17 9.17 8.93 10 13,200 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 9.17 9.17 8.93 0 20,000 -0.4
21/12/2020
9.17
 28,900 9.17 9.17 8.93 5,000 25,400 -0.4
18/12/2020
9.17
 4,212 9.17 9.17 8.93 0 4,092 -0.1
17/12/2020
9.17
 9,000 9.12 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 8.93 8.98 8.93 0 5,000 -0.1
09/12/2020
8.93
 35,500 9.07 9.35 8.93 200 28,300 -0.5
08/12/2020
9.07
 2,010 8.93 9.07 9.07 0 0 0
07/12/2020
8.93
 20,600 9.31 9.31 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
 22,020 9.35 9.35 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 8.93 9.35 8.84 1,400 1,100 0
20/11/2020
8.93
 20,500 9.17 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

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