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

17.50
0.10
(0.57%)
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)
27/05/2020
8.04
 100 8.04 8.04 8.04 0 0 0
26/05/2020
7.78
 400 7.78 7.78 7.78 0 100 0.0
25/05/2020
7.87
 2,200 7.95 8.08 7.78 0 100 0.0
22/05/2020
8.08
 0 8.08 8.08 8.08 0 0 0
21/05/2020
8.08
 300 7.70 8.08 7.70 100 0 0.0
20/05/2020
7.74
 5,200 7.87 7.87 7.66 100 0 0.0
19/05/2020
7.87
 3,600 8.08 8.08 7.87 0 0 0
18/05/2020
8.08
 1,000 8.08 8.08 7.87 300 300 0
15/05/2020
8.08
 100 8.08 8.08 8.08 0 0 0
14/05/2020
8.08
 1,100 8.08 8.08 7.95 100 70 0.0
13/05/2020
8.08
 1,200 8.08 8.08 8.08 0 0 0
12/05/2020
8.46
 0 8.46 8.46 8.46 0 0 0
11/05/2020
8.46
 400 8.46 8.46 8.46 0 0 0
08/05/2020
8.46
 100 8.46 8.46 8.46 0 0 0
07/05/2020
8.51
 100 8.51 8.51 8.51 0 0 0
06/05/2020
8.42
 100 8.42 8.42 8.42 0 0 0
05/05/2020
7.91
 0 7.91 7.91 7.91 0 0 0
04/05/2020
7.91
 1,853 7.87 7.91 7.87 0 0 0
29/04/2020
7.87
 0 7.87 7.87 7.87 0 0 0
28/04/2020
7.87
 0 7.87 7.87 7.87 0 0 0
27/04/2020
7.87
 100 8.42 8.42 7.87 0 0 0
24/04/2020
8.42
 205 8.42 8.42 8.42 0 0 0
23/04/2020
8.46
 0 8.46 8.46 8.46 0 0 0
22/04/2020
8.46
 100 8.46 8.46 8.46 100 0 0.0
21/04/2020
8.42
 0 8.42 8.42 8.42 0 0 0
20/04/2020
8.42
 200 7.91 8.42 7.91 0 0 0
17/04/2020
8.46
 200 8.46 8.46 8.46 0 0 0
16/04/2020
8.46
 1,200 8.46 8.51 8.46 0 0 0
15/04/2020
8.51
 310 8.51 8.51 8.46 0 0 0
14/04/2020
8.34
 300 8.34 8.34 8.34 0 0 0
13/04/2020
8.29
 100 8.29 8.29 8.29 0 0 0
10/04/2020
8.04
 1,000 8.04 8.04 8.04 0 0 0
09/04/2020
8.04
 4,020 8.04 8.04 8.04 0 3,700 -0.1
08/04/2020
8.04
 0 8.04 8.04 8.04 0 0 0
07/04/2020
8.04
 65 8.04 8.04 8.04 0 0 0
06/04/2020
8.04
 2,173 8.51 8.51 8.04 0 2,000 0.0
03/04/2020
8.51
 0 8.51 8.51 8.51 0 0 0
01/04/2020
8.51
 0 8.51 8.51 8.51 0 0 0
31/03/2020
8.51
 73 8.51 8.51 8.51 0 0 0
30/03/2020
8.51
 0 8.51 8.51 8.51 0 0 0
27/03/2020
8.51
 0 8.51 8.51 8.51 0 0 0
26/03/2020
8.51
 111 8.51 8.51 8.51 100 0 0.0
25/03/2020
8.29
 3,600 7.66 8.29 7.66 0 2,600 0.0
24/03/2020
8.08
 0 8.08 8.08 8.08 0 0 0
23/03/2020
8.08
 700 8.08 8.08 8.08 200 700 0.0
20/03/2020
8.51
 100 8.51 8.51 8.51 0 0 0
19/03/2020
8.42
 0 8.42 8.42 8.42 0 0 0
18/03/2020
8.42
 0 8.42 8.42 8.42 0 0 0
17/03/2020
8.42
 0 8.42 8.42 8.42 0 0 0
16/03/2020
8.42
 0 8.42 8.42 8.42 0 0 0
13/03/2020
8.42
 500 8.42 8.42 8.42 0 0 0
12/03/2020
8.42
 100 8.42 8.42 8.42 0 0 0
11/03/2020
8.42
 100 8.42 8.42 8.42 0 0 0
10/03/2020
8.55
 6,400 8.55 8.55 8.55 0 4,200 -0.1
09/03/2020
8.72
 82 8.72 8.72 8.72 0 0 0
06/03/2020
8.72
 0 8.72 8.72 8.72 0 0 0
05/03/2020
8.72
 100 8.72 8.72 8.72 0 0 0
04/03/2020
8.55
 100 8.55 8.55 8.55 0 0 0
03/03/2020
8.72
 3,110 8.68 8.72 8.68 10 0 0.0
02/03/2020
8.68
 0 8.68 8.68 8.68 0 0 0
28/02/2020
8.68
 100 8.68 8.68 8.68 0 0 0
27/02/2020
8.38
 1,100 8.38 8.38 7.66 0 500 0.0
26/02/2020
8.34
 1,000 8.34 8.34 8.34 0 500 0.0
25/02/2020
8.29
 295 7.32 8.29 7.32 0 195 0.0
24/02/2020
7.70
 1,400 8.51 8.51 7.70 0 900 0.0
21/02/2020
8.51
 300 8.51 8.51 8.51 0 0 0
20/02/2020
8.00
 0 8.00 8.00 8.00 0 0 0
19/02/2020
8.00
 0 8.00 8.00 8.00 0 0 0
18/02/2020
8.00
 3,900 7.95 8.00 7.95 0 2,200 0.0
17/02/2020
7.27
 200 7.27 7.27 7.27 200 200 0
14/02/2020
7.66
 0 7.66 7.66 7.66 0 0 0
13/02/2020
7.66
 500 7.66 7.66 7.66 0 0 0
12/02/2020
8.42
 1,700 7.87 8.42 7.57 700 1,600 0.0
11/02/2020
7.66
 200 7.66 7.66 7.66 0 0 0
10/02/2020
8.34
 0 8.34 8.34 8.34 0 0 0
07/02/2020
8.34
 100 8.34 8.34 8.34 0 0 0
06/02/2020
8.34
 0 8.34 8.34 8.34 0 0 0
05/02/2020
8.34
 0 8.34 8.34 8.34 0 0 0
04/02/2020
8.34
 0 8.34 8.34 8.34 0 0 0
03/02/2020
8.34
 0 8.34 8.34 8.34 0 0 0
31/01/2020
8.34
 3,600 8.42 8.51 8.34 3,100 600 0.1
30/01/2020
8.59
 0 8.59 8.59 8.59 0 0 0
22/01/2020
8.59
 600 8.59 8.59 8.59 0 600 0.0
21/01/2020
8.59
 0 8.59 8.59 8.59 0 0 0
20/01/2020
8.59
 1,300 7.70 8.59 7.66 0 1,300 0.0
17/01/2020
8.51
 200 8.51 8.51 8.51 0 200 0.0
16/01/2020
8.42
 0 8.42 8.42 8.42 0 0 0
15/01/2020
8.42
 0 8.42 8.42 8.42 0 0 0
14/01/2020
8.42
 0 8.42 8.42 8.42 0 0 0
13/01/2020
8.42
 0 8.42 8.42 8.42 0 0 0
10/01/2020
8.42
 0 8.42 8.42 8.42 0 0 0
09/01/2020
8.42
 0 8.42 8.42 8.42 0 0 0
08/01/2020
8.42
 0 8.42 8.42 8.42 0 0 0
07/01/2020
8.42
 0 8.42 8.42 8.42 0 0 0
06/01/2020
8.42
 100 8.42 8.42 8.42 0 0 0
03/01/2020
9.36
 0 9.36 9.36 9.36 0 0 0
02/01/2020
9.36
 0 9.36 9.36 9.36 0 0 0
31/12/2019
9.36
 322,150 8.55 9.36 8.51 0 134,230 -2.8
30/12/2019
8.63
 51,200 8.08 8.63 7.74 100 23,200 -0.5
27/12/2019
8.55
 45,000 8.51 8.55 8.51 0 33,100 -0.7

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