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

17.60
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)
07/08/2019
8.55
 1,730 8.51 8.55 8.51 0 600 0.0
06/08/2019
8.51
 500 8.55 8.55 8.51 0 400 0.0
05/08/2019
8.85
 100 8.85 8.85 8.85 100 0 0.0
02/08/2019
8.63
 200 8.55 8.63 8.55 0 100 0.0
01/08/2019
8.55
 176 8.55 8.55 8.55 0 0 0
31/07/2019
8.72
 7,475 8.55 8.72 8.51 500 5,500 -0.1
30/07/2019
8.55
 10,700 8.93 8.93 8.55 500 10,200 -0.2
29/07/2019
8.55
 500 8.59 8.59 8.55 0 0 0
26/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
25/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
24/07/2019
9.27
 10 9.27 9.27 9.27 10 0 0.0
23/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
22/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
19/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
18/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
17/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
16/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
15/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
12/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
11/07/2019
9.27
 11,400 8.80 9.27 8.80 0 0 0
10/07/2019
8.89
 100 8.89 8.89 8.89 0 0 0
09/07/2019
8.80
 400 8.85 8.85 8.80 0 0 0
08/07/2019
8.80
 0 8.80 8.80 8.80 0 0 0
05/07/2019
8.80
 200 8.72 8.80 8.72 0 0 0
04/07/2019
8.76
 0 8.76 8.76 8.76 0 0 0
03/07/2019
8.76
 100 8.76 8.76 8.76 0 0 0
02/07/2019
8.59
 0 8.59 8.59 8.59 0 0 0
01/07/2019
8.59
 4,600 8.59 8.59 8.59 3,000 0 0.1
28/06/2019
8.42
 7,400 9.10 9.10 8.42 0 0 0
27/06/2019: Cổ tức tiền mặt tỉ lệ: 12%
27/06/2019
9.31
 500 9.19 9.31 9.14 0 0 0
26/06/2019
8.85
 1,100 8.85 8.85 8.85 0 1,100 0.0
25/06/2019
8.85
 3,320 8.81 8.85 8.81 0 0 0
24/06/2019
8.85
 6,800 8.85 8.85 8.85 0 0 0
21/06/2019
8.85
 2,600 8.81 8.85 8.81 0 1,300 0.0
20/06/2019
8.73
 1,020 8.73 8.73 8.73 20 0 0.0
19/06/2019
8.65
 600 8.65 8.65 8.65 0 0 0
18/06/2019
8.56
 200 8.56 8.56 8.56 0 0 0
17/06/2019
8.85
 610 8.81 8.85 8.81 10 0 0.0
14/06/2019
8.81
 0 8.81 8.81 8.81 0 0 0
13/06/2019
8.81
 300 8.81 8.81 8.81 0 0 0
12/06/2019
8.56
 500 8.56 8.56 8.56 0 0 0
11/06/2019
8.65
 600 8.61 8.65 8.61 0 0 0
10/06/2019
8.65
 100 8.65 8.65 8.65 0 0 0
07/06/2019
8.65
 100 8.65 8.65 8.65 0 0 0
06/06/2019
8.44
 10 8.44 8.44 8.44 0 0 0
05/06/2019
8.44
 210 8.44 8.44 8.44 210 0 0.0
04/06/2019
8.44
 50 8.44 8.44 8.44 0 50 0.0
03/06/2019
8.44
 2,400 8.73 8.73 8.44 2,000 0 0.0
31/05/2019
8.73
 0 8.73 8.73 8.73 0 0 0
30/05/2019
8.73
 0 8.73 8.73 8.73 0 0 0
29/05/2019
8.73
 0 8.73 8.73 8.73 0 0 0
28/05/2019
8.73
 200 8.73 8.73 8.73 0 0 0
27/05/2019
8.73
 0 8.73 8.73 8.73 0 0 0
24/05/2019
8.73
 5,500 8.56 8.73 8.44 0 0 0
23/05/2019
8.77
 1,200 8.65 8.77 8.65 0 0 0
22/05/2019
8.65
 110 8.65 8.65 8.65 0 0 0
21/05/2019
8.65
 10,500 8.52 8.65 8.44 0 0 0
20/05/2019
8.48
 60 8.48 8.48 8.48 0 0 0
17/05/2019
8.48
 110 8.48 8.48 8.48 0 0 0
16/05/2019
8.40
 600 8.36 8.40 8.36 500 500 0
15/05/2019
8.36
 21,000 8.36 8.44 8.36 20,000 20,200 0.0
14/05/2019
8.36
 800 8.36 8.36 8.36 600 0 0.0
13/05/2019
8.36
 400 8.36 8.36 8.36 0 100 0.0
10/05/2019
8.36
 200 8.36 8.36 8.36 200 0 0.0
09/05/2019
8.24
 140 8.24 8.24 8.24 0 0 0
08/05/2019
8.85
 0 8.85 8.85 8.85 0 0 0
07/05/2019
8.85
 200 8.24 8.85 8.24 100 0 0.0
06/05/2019
8.24
 2,170 8.08 8.61 8.08 900 1,170 0.0
03/05/2019
8.44
 2,500 8.44 8.44 8.44 2,500 2,500 0
02/05/2019
8.44
 1,000 8.48 8.48 8.44 200 0 0.0
26/04/2019
8.44
 2,600 8.85 8.85 8.44 1,300 0 0.0
25/04/2019
8.89
 0 8.89 8.89 8.89 0 0 0
24/04/2019
8.89
 9,200 8.44 8.89 8.44 9,000 9,000 0
23/04/2019
9.05
 0 9.05 9.05 9.05 0 0 0
22/04/2019
9.05
 0 9.05 9.05 9.05 0 0 0
19/04/2019
9.05
 0 9.05 9.05 9.05 0 0 0
18/04/2019
9.05
 0 9.05 9.05 9.05 0 0 0
17/04/2019
9.05
 5,600 8.24 9.05 8.24 5,100 5,300 0.0
16/04/2019
8.36
 600 8.48 8.48 8.36 500 100 0.0
12/04/2019
8.48
 3,300 8.48 8.48 8.48 3,300 3,300 0
11/04/2019
8.48
 1,800 8.44 8.48 8.44 1,700 1,600 0.0
10/04/2019
8.44
 600 8.28 8.44 8.28 500 500 0
09/04/2019
8.44
 100 8.44 8.44 8.44 0 0 0
08/04/2019
8.08
 800 8.44 8.44 8.08 0 0 0
05/04/2019
8.48
 200 8.48 8.48 8.48 100 200 0.0
04/04/2019
8.48
 0 8.48 8.48 8.48 0 0 0
03/04/2019
8.48
 0 8.48 8.48 8.48 0 0 0
02/04/2019
8.48
 0 8.48 8.48 8.48 0 0 0
01/04/2019
8.48
 100 8.48 8.48 8.48 0 100 0.0
29/03/2019
8.48
 20,000 8.48 8.48 8.48 0 0 0
28/03/2019
8.44
 0 8.44 8.44 8.44 0 0 0
27/03/2019
8.44
 4,800 8.04 8.44 8.04 300 0 0.0
26/03/2019
8.04
 3,350 8.04 8.08 8.04 0 200 0.0
25/03/2019
8.04
 3,625 8.08 8.44 8.04 625 0 0.0
22/03/2019
8.44
 400 8.44 8.44 8.44 0 0 0
21/03/2019
8.24
 0 8.24 8.24 8.24 0 0 0
20/03/2019
8.24
 120 8.24 8.24 8.24 0 20 0.0
19/03/2019
8.44
 25 8.44 8.44 8.44 0 0 0
18/03/2019
8.44
 300 8.12 8.44 8.12 0 0 0
15/03/2019
8.40
 200 8.12 8.40 8.12 100 0 0.0

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