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)
14/03/2019
8.24
 200 8.24 8.24 8.24 0 0 0
13/03/2019
8.24
 900 8.24 8.24 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 8.32 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 8.08 8.08 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 8.12 8.12 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 8.32 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 8.40 8.40 8.04 500 10,000 -0.2
22/02/2019
8.36
 200 8.04 8.36 8.04 0 0 0
21/02/2019
8.48
 8,900 8.04 8.48 8.00 5,300 8,500 -0.1
20/02/2019
8.48
 5,500 8.04 8.48 8.04 4,700 800 0.1
19/02/2019
8.48
 4,000 8.00 8.48 8.00 3,700 3,900 0.0
18/02/2019
8.04
 66,000 8.04 8.04 8.00 0 65,900 -1.3
15/02/2019
8.08
 1,300 8.08 8.08 8.08 0 0 0
14/02/2019
8.16
 7,600 8.16 8.16 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 8.08 8.20 8.04 0 7,100 -0.1
11/02/2019
8.32
 11,400 8.24 8.32 7.72 0 11,300 -0.2
01/02/2019
8.48
 2,200 8.24 8.48 8.24 0 0 0
31/01/2019
8.81
 1,110 8.81 8.81 8.81 0 0 0
30/01/2019
8.28
 6,300 8.73 9.01 8.28 6,200 0 0.1
29/01/2019
8.81
 82,300 8.24 8.85 8.04 100 80,100 -1.6
28/01/2019
8.85
 1,100 8.81 8.85 8.81 0 0 0
25/01/2019
8.28
 6,200 8.28 8.28 8.28 0 6,200 -0.1
24/01/2019
9.05
 600 8.44 9.05 8.20 0 500 0.0
23/01/2019
8.61
 100 8.61 8.61 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 8.65 8.65 8.65 0 100 0.0
18/01/2019
8.73
 8,800 8.61 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 8.65 8.65 8.65 500 0 0.0
15/01/2019
8.97
 6,800 8.73 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 8.36 8.77 8.32 0 7,600 -0.2
09/01/2019
8.48
 5,000 8.48 8.48 8.48 0 0 0
08/01/2019
8.44
 275 8.44 8.44 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 8.77 8.77 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 9.57 9.57 9.57 15,000 70 0.4
27/12/2018
9.21
 490 8.48 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 9.13 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 8.85 8.85 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 9.69 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 8.85 8.85 8.85 0 0 0
04/12/2018
8.97
 600 8.81 8.97 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 9.05 9.45 9.05 0 0 0
29/11/2018
9.01
 1,000 8.40 9.01 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 9.25 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 8.65 8.85 8.44 0 5,400 -0.1
20/11/2018
9.05
 13,831 8.97 9.05 8.65 0 5,600 -0.1
19/11/2018
9.21
 3,500 9.17 9.21 9.17 0 0 0
16/11/2018
9.25
 400 8.65 9.25 8.65 0 300 0.0
15/11/2018
8.85
 0 8.85 8.85 8.85 0 0 0
14/11/2018
8.85
 300 8.77 8.85 8.77 0 0 0
13/11/2018
8.85
 16,400 8.44 8.85 8.44 0 0 0
12/11/2018
8.44
 510 8.44 8.44 8.44 0 0 0
09/11/2018
8.81
 5,300 8.20 8.85 8.20 0 100 0.0
08/11/2018
8.77
 500 8.81 8.81 8.77 0 0 0
07/11/2018
8.85
 0 8.85 8.85 8.85 0 0 0
06/11/2018
8.85
 100 8.85 8.85 8.85 0 0 0
05/11/2018
8.48
 3,110 8.28 8.85 8.16 0 0 0
02/11/2018
8.85
 1,700 8.81 8.85 8.81 0 100 0.0
01/11/2018
8.85
 0 8.85 8.85 8.85 0 0 0
31/10/2018
8.85
 1,400 8.81 8.85 8.81 0 0 0
30/10/2018
8.81
 3,000 8.69 8.81 8.61 0 0 0
29/10/2018
8.81
 4,200 8.65 8.81 8.65 100 2,600 -0.1
26/10/2018
8.85
 0 8.85 8.85 8.85 0 0 0
25/10/2018
8.85
 2,900 8.28 8.85 8.28 0 2,800 -0.1
24/10/2018
8.85
 14,901 8.77 8.85 8.65 0 0 0
23/10/2018
8.81
 199 8.81 8.81 8.81 0 0 0
22/10/2018
8.69
 2,010 8.81 8.81 8.69 0 0 0
19/10/2018
8.73
 11,100 8.85 9.09 8.73 0 0 0
18/10/2018
8.85
 0 8.85 8.85 8.85 0 0 0
17/10/2018
8.85
 0 8.85 8.85 8.85 0 0 0

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