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)
16/10/2018
8.85
 5,600 8.77 8.85 8.77 0 0 0
15/10/2018
8.85
 5,000 8.85 8.85 8.85 0 0 0
12/10/2018
8.85
 1,900 8.85 8.85 8.85 0 0 0
11/10/2018
8.85
 7,500 8.89 9.01 8.65 6,200 0 0.1
10/10/2018
9.13
 2,600 8.89 9.13 8.85 0 0 0
09/10/2018
8.85
 0 8.85 8.85 8.85 0 0 0
08/10/2018
8.85
 2,000 8.85 8.85 8.85 0 0 0
05/10/2018
8.93
 610 8.81 8.93 8.81 0 0 0
04/10/2018
8.85
 200 8.93 8.93 8.85 100 0 0.0
03/10/2018
9.01
 2,000 9.01 9.01 9.01 0 0 0
02/10/2018
8.85
 900 8.85 8.85 8.85 0 0 0
01/10/2018
9.21
 100 9.21 9.21 9.21 0 0 0
28/09/2018
9.25
 39,100 9.09 9.25 9.09 19,000 0 0.4
27/09/2018
9.17
 770 8.85 9.17 8.85 0 500 0.0
26/09/2018
9.09
 0 9.09 9.09 9.09 0 0 0
25/09/2018
9.09
 300 9.09 9.09 9.09 0 0 0
24/09/2018
9.17
 7,800 9.13 9.17 9.13 0 0 0
21/09/2018
9.17
 1,700 9.05 9.17 9.05 0 0 0
20/09/2018
8.85
 13,710 8.85 8.89 8.85 0 12,200 -0.3
19/09/2018
8.89
 2,100 8.85 8.89 8.85 0 0 0
18/09/2018
8.85
 10,700 8.77 9.17 8.77 1,200 0 0.0
17/09/2018
8.85
 1,500 8.81 8.85 8.81 0 800 0.0
14/09/2018
9.05
 105 9.05 9.05 9.05 0 5 0.0
13/09/2018
8.85
 0 8.85 8.85 8.85 0 0 0
12/09/2018
8.85
 0 8.85 8.85 8.85 0 0 0
11/09/2018
8.85
 4,400 8.85 8.85 8.85 0 0 0
10/09/2018
8.85
 4,600 8.85 8.85 8.85 3,600 4,600 0.0
07/09/2018
8.85
 300 8.85 8.85 8.85 300 300 0
06/09/2018
8.85
 2,600 8.93 8.93 8.85 100 2,000 0.0
05/09/2018
8.93
 3,800 8.77 8.93 8.77 3,800 3,800 0
04/09/2018
8.81
 1,560 8.81 8.81 8.81 0 1,560 0.0
31/08/2018
9.25
 30,300 8.81 9.25 8.81 20,000 7,300 0.3
30/08/2018
8.85
 14,100 8.77 8.85 8.77 0 100 0.0
29/08/2018
8.77
 15,800 8.77 8.85 8.77 5,000 500 0.1
28/08/2018
8.85
 300 8.85 8.85 8.85 0 0 0
27/08/2018
8.85
 7,910 8.89 8.89 8.81 5,000 6,500 0.0
24/08/2018
8.85
 11,000 8.85 8.85 8.85 0 11,000 -0.2
23/08/2018
8.73
 0 8.73 8.73 8.73 0 0 0
22/08/2018
8.73
 2,100 8.77 8.85 8.73 0 100 0.0
21/08/2018
8.73
 3,100 8.81 8.81 8.73 0 0 0
20/08/2018
8.81
 8,700 8.85 8.85 8.81 0 6,800 -0.1
17/08/2018
8.85
 29,950 8.93 9.01 8.85 0 29,600 -0.7
16/08/2018
9.01
 1,100 8.85 9.01 8.85 0 0 0
15/08/2018
9.01
 600 9.05 9.05 9.01 0 100 0.0
14/08/2018
8.97
 1,000 8.97 8.97 8.97 0 0 0
13/08/2018
9.01
 1,300 8.97 9.01 8.97 0 0 0
10/08/2018
9.05
 10 9.05 9.05 9.05 0 0 0
09/08/2018
9.05
 4,000 8.85 9.05 8.85 0 3,000 -0.1
08/08/2018
9.17
 49,500 9.21 9.21 8.85 100 0 0.0
07/08/2018
9.21
 500 8.93 9.21 8.89 0 100 0.0
06/08/2018
9.21
 100 9.21 9.21 9.21 0 0 0
03/08/2018
9.17
 100 9.17 9.17 9.17 0 0 0
02/08/2018
9.05
 0 9.05 9.05 9.05 0 0 0
01/08/2018
9.05
 3,100 9.21 9.21 9.05 0 0 0
31/07/2018
9.05
 49,500 9.05 9.25 9.25 30,000 9,000 0.5
30/07/2018
9.17
 6,000 9.17 9.17 9.17 0 0 0
27/07/2018
9.17
 7,100 9.05 9.17 9.05 0 0 0
26/07/2018
9.17
 22,100 9.17 9.17 8.85 0 0 0
25/07/2018
9.17
 800 9.05 9.17 9.05 0 0 0
24/07/2018
9.17
 400 9.17 9.17 9.17 0 0 0
23/07/2018
9.17
 1,500 9.05 9.17 8.85 0 0 0
20/07/2018
8.93
 11,200 8.97 9.21 8.85 0 0 0
19/07/2018
9.01
 900 9.21 9.21 9.01 0 200 0.0
18/07/2018
9.21
 200 8.97 9.21 8.97 0 0 0
17/07/2018
9.09
 3,000 9.09 9.09 9.09 0 0 0
16/07/2018
9.25
 2,000 9.25 9.25 9.25 0 2,000 0.0
13/07/2018
9.33
 1,300 9.25 9.33 9.25 0 0 0
12/07/2018
9.41
 300 9.09 9.41 9.09 0 0 0
11/07/2018
9.09
 1,300 9.09 9.09 9.09 0 0 0
10/07/2018
9.13
 70 9.13 9.13 9.13 0 0 0
09/07/2018
9.13
 300 9.41 9.41 9.13 0 0 0
06/07/2018
9.17
 0 9.17 9.17 9.17 0 0 0
05/07/2018
9.17
 4,000 8.85 9.17 8.85 0 0 0
04/07/2018
8.93
 500 8.93 8.93 8.93 0 0 0
03/07/2018
9.25
 5,800 9.25 9.25 9.21 0 0 0
02/07/2018
9.33
 4,000 10.17 10.17 9.33 0 0 0
29/06/2018
10.25
 30,475 9.33 10.25 9.29 30,000 3,500 0.7
28/06/2018
10.05
 12,200 10.05 10.05 10.05 12,200 5,000 0.2
27/06/2018
9.25
 14,200 9.17 9.25 9.17 0 10,500 -0.2
26/06/2018
9.21
 800 9.13 9.21 9.13 0 500 0.0
25/06/2018
9.21
 3,000 9.21 9.21 9.21 0 0 0
22/06/2018
9.25
 2,500 9.21 9.25 9.21 0 2,200 -0.1
21/06/2018
9.25
 7,900 8.89 9.25 8.85 0 7,200 -0.2
20/06/2018
9.57
 7,805 8.69 9.57 8.69 0 3,705 -0.1
19/06/2018
8.93
 10,100 9.25 9.25 8.93 0 0 0
18/06/2018
9.41
 0 9.41 9.41 9.41 0 0 0
15/06/2018
9.41
 7,300 9.25 9.41 9.25 0 5,800 -0.1
14/06/2018
9.29
 5,500 9.25 9.29 9.25 0 5,400 -0.1
13/06/2018
9.25
 16,000 9.25 9.25 9.25 0 0 0
12/06/2018
9.45
 1,200 9.25 9.45 9.25 0 0 0
11/06/2018
9.53
 0 9.53 9.53 9.53 0 0 0
08/06/2018
9.53
 30 9.53 9.53 9.53 0 0 0
07/06/2018
9.53
 190 9.53 9.53 9.53 0 0 0
06/06/2018
9.25
 4,103 9.29 9.29 9.25 0 0 0
05/06/2018
9.29
 100 9.29 9.29 9.29 0 0 0
04/06/2018
9.65
 100 9.65 9.65 9.65 0 0 0
01/06/2018: Cổ tức tiền mặt tỉ lệ: 2%
01/06/2018
9.65
 5,900 10.01 10.05 9.65 5,800 0 0.1
31/05/2018
9.97
 226,000 9.17 9.97 9.17 20,000 98,000 -1.8
30/05/2018
9.17
 91,000 9.17 9.21 9.17 0 2,000 0.0
29/05/2018
9.17
 133,000 9.17 9.21 9.17 0 8,000 -0.2

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