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)
17/04/2019
9.05
 5,600 8.36 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 8.44 8.44 8.28 500 500 0
09/04/2019
8.44
 100 8.08 8.44 8.44 0 0 0
08/04/2019
8.08
 800 8.48 8.48 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 8.44 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 8.44 8.44 8.04 625 0 0.0
22/03/2019
8.44
 400 8.24 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 8.44 8.44 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 8.40 8.44 8.12 0 0 0
15/03/2019
8.40
 200 8.24 8.40 8.12 100 0 0.0
14/03/2019
8.24
 200 8.24 8.24 8.24 0 0 0
13/03/2019
8.24
 900 8.36 8.36 8.24 0 0 0
12/03/2019
8.36
 0 8.36 8.36 8.36 0 0 0
11/03/2019
8.36
 0 8.36 8.36 8.36 0 0 0
08/03/2019
8.36
 300 8.08 8.36 8.32 0 0 0
07/03/2019
8.08
 30,000 8.08 8.08 8.08 0 30,000 -0.6
06/03/2019
8.08
 300 8.12 8.12 8.08 0 0 0
05/03/2019
8.12
 0 8.12 8.12 8.12 0 0 0
04/03/2019
8.12
 200 8.24 8.24 8.12 0 0 0
01/03/2019
8.24
 3,185 8.04 8.24 8.04 0 0 0
28/02/2019
8.04
 7,100 8.08 8.40 8.04 0 0 0
27/02/2019
8.08
 0 8.08 8.08 8.08 0 0 0
26/02/2019
8.08
 13,800 8.04 8.08 8.04 0 0 0
25/02/2019
8.04
 10,500 8.36 8.40 8.04 500 10,000 -0.2
22/02/2019
8.36
 200 8.48 8.48 8.04 0 0 0
21/02/2019
8.48
 8,900 8.48 8.48 8.00 5,300 8,500 -0.1
20/02/2019
8.48
 5,500 8.48 8.48 8.04 4,700 800 0.1
19/02/2019
8.48
 4,000 8.04 8.48 8.00 3,700 3,900 0.0
18/02/2019
8.04
 66,000 8.08 8.08 8.00 0 65,900 -1.3
15/02/2019
8.08
 1,300 8.16 8.16 8.08 0 0 0
14/02/2019
8.16
 7,600 8.20 8.20 8.12 5,900 1,700 0.1
13/02/2019
8.20
 900 8.20 8.20 8.20 100 900 0.0
12/02/2019
8.20
 34,500 8.32 8.32 8.04 0 7,100 -0.1
11/02/2019
8.32
 11,400 8.48 8.48 7.72 0 11,300 -0.2
01/02/2019
8.48
 2,200 8.81 8.81 8.24 0 0 0
31/01/2019
8.81
 1,110 8.28 8.81 8.81 0 0 0
30/01/2019
8.28
 6,300 8.81 9.01 8.28 6,200 0 0.1
29/01/2019
8.81
 82,300 8.85 8.85 8.04 100 80,100 -1.6
28/01/2019
8.85
 1,100 8.28 8.85 8.81 0 0 0
25/01/2019
8.28
 6,200 9.05 9.05 8.28 0 6,200 -0.1
24/01/2019
9.05
 600 8.61 9.05 8.20 0 500 0.0
23/01/2019
8.61
 100 8.65 8.65 8.61 0 0 0
22/01/2019
8.65
 500 8.65 8.65 8.65 500 0 0.0
21/01/2019
8.65
 100 8.73 8.73 8.65 0 100 0.0
18/01/2019
8.73
 8,800 8.65 8.73 8.44 500 8,000 -0.2
17/01/2019
8.65
 0 8.65 8.65 8.65 0 0 0
16/01/2019
8.65
 500 8.97 8.97 8.65 500 0 0.0
15/01/2019
8.97
 6,800 8.77 8.97 8.73 6,800 0 0.2
14/01/2019
8.77
 0 8.77 8.77 8.77 0 0 0
11/01/2019
8.77
 0 8.77 8.77 8.77 0 0 0
10/01/2019
8.77
 7,700 8.48 8.77 8.32 0 7,600 -0.2
09/01/2019
8.48
 5,000 8.44 8.48 8.48 0 0 0
08/01/2019
8.44
 275 8.77 8.77 8.44 0 200 0.0
07/01/2019
8.77
 0 8.77 8.77 8.77 0 0 0
04/01/2019
8.77
 5,800 8.77 8.77 8.77 0 0 0
03/01/2019
8.77
 200 9.57 9.57 8.77 0 0 0
02/01/2019
9.57
 0 9.57 9.57 9.57 0 0 0
28/12/2018
9.57
 33,370 9.21 9.57 9.57 15,000 70 0.4
27/12/2018
9.21
 490 9.13 9.21 8.44 0 390 0.0
26/12/2018
9.13
 0 9.13 9.13 9.13 0 0 0
25/12/2018
9.13
 0 9.13 9.13 9.13 0 0 0
24/12/2018
9.13
 0 9.13 9.13 9.13 0 0 0
21/12/2018
9.13
 300 8.85 9.13 8.85 0 0 0
20/12/2018
8.85
 0 8.85 8.85 8.85 0 0 0
19/12/2018
8.85
 3,400 8.85 9.13 8.65 0 0 0
18/12/2018
8.85
 49,400 8.85 8.85 8.85 0 0 0
17/12/2018
8.85
 100 9.69 9.69 8.85 0 0 0
14/12/2018
9.69
 0 9.69 9.69 9.69 0 0 0
13/12/2018
9.69
 0 9.69 9.69 9.69 0 0 0
12/12/2018
9.69
 100 9.05 9.69 9.69 0 0 0
11/12/2018
9.05
 9 9.05 9.05 9.05 0 0 0
10/12/2018
9.05
 0 9.05 9.05 9.05 0 0 0
07/12/2018
9.05
 200 8.85 9.05 8.85 0 0 0
06/12/2018
8.85
 50 8.85 8.85 8.85 0 0 0
05/12/2018
8.85
 400 8.97 8.97 8.85 0 0 0
04/12/2018
8.97
 600 9.45 9.45 8.81 0 0 0
03/12/2018
9.45
 0 9.45 9.45 9.45 0 0 0
30/11/2018
9.45
 26,700 9.01 9.45 9.05 0 800 0.0
29/11/2018
9.01
 1,000 9.25 9.25 8.36 0 800 0.0
28/11/2018
9.25
 0 9.25 9.25 9.25 0 0 0
27/11/2018
9.25
 100 8.85 9.25 9.25 0 100 0.0
26/11/2018
8.85
 1,000 8.85 8.85 8.85 0 0 0
23/11/2018
8.85
 0 8.85 8.85 8.85 0 0 0
22/11/2018
8.85
 0 8.85 8.85 8.85 0 0 0
21/11/2018
8.85
 9,700 9.05 9.05 8.44 0 5,400 -0.1
20/11/2018
9.05
 13,831 9.21 9.21 8.65 0 5,600 -0.1
19/11/2018
9.21
 3,500 9.25 9.25 9.17 0 0 0

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