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)
15/10/2020
9.31
 100 9.31 9.31 9.31 0 0 0
14/10/2020
9.21
 3,000 8.74 9.21 8.60 0 0 0
13/10/2020
9.12
 0 9.12 9.12 9.12 0 0 0
12/10/2020
9.12
 10 9.12 9.12 9.12 0 0 0
09/10/2020
9.12
 200 8.93 9.12 8.93 0 0 0
08/10/2020
9.35
 0 9.35 9.35 9.35 0 0 0
07/10/2020
9.35
 0 9.35 9.35 9.35 0 0 0
06/10/2020
9.35
 20 9.35 9.35 9.35 0 0 0
05/10/2020
9.35
 800 8.74 9.35 8.74 300 0 0.0
02/10/2020
9.35
 0 9.35 9.35 9.35 0 0 0
01/10/2020
9.35
 1,100 9.17 9.35 9.17 0 0 0
30/09/2020
9.12
 1,220 9.35 9.40 8.60 0 0 0
29/09/2020
8.84
 2,300 8.93 8.93 8.84 1,600 0 0.0
28/09/2020
8.93
 1,175 8.88 8.93 8.88 0 0 0
25/09/2020
8.84
 500 8.60 8.84 8.60 400 0 0.0
24/09/2020
8.84
 100 8.84 8.84 8.84 0 0 0
23/09/2020
8.84
 110 8.84 8.84 8.84 0 0 0
22/09/2020
8.70
 3,300 8.70 8.70 8.70 2,500 0 0.0
21/09/2020
8.84
 3,000 8.98 8.98 8.84 500 0 0.0
18/09/2020
8.84
 1,100 8.70 8.84 8.70 0 0 0
17/09/2020
8.65
 1,600 8.70 8.70 8.65 1,300 0 0.0
16/09/2020
8.60
 417 8.70 9.07 8.60 300 0 0.0
15/09/2020
8.70
 3,100 8.93 8.93 8.70 100 0 0.0
14/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
11/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
10/09/2020
8.93
 6,800 8.93 8.93 8.93 1,700 0 0.0
09/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
08/09/2020
8.93
 300 8.93 8.93 8.93 0 0 0
07/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
04/09/2020
8.93
 3,500 8.93 8.93 8.93 3,400 0 0.1
03/09/2020
8.93
 1,220 8.93 8.93 8.93 1,000 0 0.0
01/09/2020
8.93
 1,401 8.93 8.93 8.93 0 0 0
31/08/2020
8.88
 1,600 8.88 8.88 8.88 0 0 0
28/08/2020
8.88
 100 8.88 8.88 8.88 0 0 0
27/08/2020
8.93
 2,100 8.84 8.93 8.84 0 0 0
26/08/2020
8.84
 4,024 8.84 8.84 8.84 0 0 0
25/08/2020
8.93
 1 8.93 8.93 8.93 0 0 0
24/08/2020
8.93
 0 8.93 8.93 8.93 0 0 0
21/08/2020
8.93
 500 8.93 8.93 8.93 0 0 0
20/08/2020
8.70
 1,200 8.46 8.70 8.46 0 0 0
19/08/2020
8.88
 0 8.88 8.88 8.88 0 0 0
18/08/2020
8.88
 0 8.88 8.88 8.88 0 0 0
17/08/2020
8.88
 16 8.88 8.88 8.88 0 0 0
14/08/2020
8.88
 40 8.88 8.88 8.88 0 0 0
13/08/2020
8.88
 110 8.88 8.88 8.88 0 0 0
12/08/2020
8.93
 0 8.93 8.93 8.93 0 0 0
11/08/2020
8.93
 0 8.93 8.93 8.93 0 0 0
10/08/2020
8.93
 0 8.93 8.93 8.93 0 0 0
07/08/2020
8.93
 0 8.93 8.93 8.93 0 0 0
06/08/2020
8.93
 1,030 8.88 8.93 8.88 0 0 0
05/08/2020
8.74
 130 8.74 8.74 8.74 0 0 0
04/08/2020
8.74
 4,410 8.74 8.79 8.74 4,200 0 0.1
03/08/2020
8.70
 500 8.46 8.70 8.46 0 0 0
31/07/2020
8.46
 1,200 8.23 8.46 7.99 0 0 0
30/07/2020
8.41
 1,526 8.41 8.41 8.41 0 0 0
29/07/2020
8.60
 0 8.60 8.60 8.60 0 0 0
28/07/2020
8.60
 2,800 8.23 8.60 8.23 400 0 0.0
27/07/2020
7.99
 7,901 8.32 8.37 7.90 2,300 0 0.0
24/07/2020
8.74
 2,800 8.56 8.74 8.56 200 0 0.0
23/07/2020
8.79
 0 8.79 8.79 8.79 0 0 0
22/07/2020
8.79
 500 8.79 8.79 8.79 0 0 0
21/07/2020
8.88
 0 8.88 8.88 8.88 0 0 0
20/07/2020
8.88
 0 8.88 8.88 8.88 0 0 0
17/07/2020
8.88
 311 8.65 8.88 8.46 100 0 0.0
16/07/2020
8.70
 306 8.70 8.70 8.70 200 0 0.0
15/07/2020
8.88
 120 8.88 8.88 8.88 0 0 0
14/07/2020
8.56
 100 8.56 8.56 8.56 0 0 0
13/07/2020
8.56
 1,600 8.41 8.56 8.41 0 400 0.0
10/07/2020
8.93
 165 8.93 8.93 8.93 0 0 0
09/07/2020
8.98
 3,226 8.93 8.98 8.93 0 0 0
08/07/2020
9.40
 0 9.40 9.40 9.40 0 0 0
07/07/2020
9.40
 0 9.40 9.40 9.40 0 0 0
06/07/2020
9.40
 10,400 8.88 9.40 8.88 10,400 0 0.2
03/07/2020
8.93
 65 8.93 8.93 8.93 0 0 0
02/07/2020
8.93
 0 8.93 8.93 8.93 0 0 0
01/07/2020
8.93
 1,400 8.93 8.93 8.93 1,400 0 0.0
30/06/2020
8.74
 3,400 8.88 8.88 8.70 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
29/06/2020
8.93
 0 8.93 8.93 8.93 0 0 0
26/06/2020
8.93
 2,900 8.29 9.14 8.29 0 500 0.0
25/06/2020
8.76
 5,800 9.31 9.31 8.59 0 0 0
24/06/2020
9.44
 12,200 9.40 9.48 8.93 0 10,100 -0.2
23/06/2020
9.53
 20,920 8.93 9.53 8.93 0 0 0
22/06/2020
8.76
 8,700 9.57 9.57 8.68 0 0 0
19/06/2020
9.57
 40,800 8.93 9.57 8.55 0 700 0.0
18/06/2020
8.93
 11,300 8.51 9.14 8.51 6,500 8,600 0.0
17/06/2020
8.46
 0 8.46 8.46 8.46 0 0 0
16/06/2020
8.46
 0 8.46 8.46 8.46 0 0 0
15/06/2020
8.46
 1,100 8.08 8.46 8.08 0 0 0
12/06/2020
8.46
 4,400 8.29 8.46 8.29 0 0 0
11/06/2020
8.29
 4,900 8.46 8.59 8.29 0 1,800 0.0
10/06/2020
8.46
 2,100 8.29 8.46 8.29 0 0 0
09/06/2020
8.46
 7,700 8.42 8.46 8.42 0 0 0
08/06/2020
8.42
 0 8.42 8.42 8.42 0 0 0
05/06/2020
8.42
 1,283 8.29 8.42 8.29 0 0 0
04/06/2020
8.29
 500 8.29 8.29 8.29 0 0 0
03/06/2020
8.25
 3,500 8.17 8.25 8.17 0 0 0
02/06/2020
8.17
 720 8.08 8.17 8.04 20 0 0.0
01/06/2020
8.08
 200 7.70 8.08 7.70 0 0 0
29/05/2020
7.91
 0 7.91 7.91 7.91 0 0 0
28/05/2020
7.91
 11,700 8.04 8.46 7.91 10,000 0 0.2

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