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
17.60
18.10
17.60
2 tháng
(2026-08-05) 		-0.19 -1.02% 546,200 -27,800 -0.5
17.60
18.50
17.60
3 tháng
(2026-07-06) 		0.09 0.48% 755,700 -29,900 -0.6
17.47
18.50
17.60
6 tháng
(2026-04-07) 		-0.82 -4.33% 1,756,000 -104,600 -2.0
17.47
19.37
17.60
12 tháng
(2025-10-09) 		-0.46 -2.46% 4,596,100 -105,100 -2.0
17.47
19.92
17.60
24 tháng
(2024-10-14) 		1.38 8.22% 11,001,840 -1,150,907 -25.0
12.58
20.44
17.60
36 tháng
(2023-10-20) 		0.99 5.81% 15,102,171 -1,182,454 -25.7
12.09
20.44
17.60
60 tháng
(2021-11-01) 		-4 -18.11% 38,797,373 -179,251 1.3
10.57
22.10
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2018
9.17
 52,000 9.17 9.17 9.17 0 50,100 -1.2
25/05/2018
9.17
 6,000 9.17 9.17 9.17 0 0 0
24/05/2018
9.25
 19,000 9.25 9.25 9.17 100 0 0.0
23/05/2018
9.17
 602 9.25 9.25 9.17 0 0 0
22/05/2018
9.29
 60,200 9.21 9.29 8.78 12,200 12,200 0
21/05/2018
9.17
 23,230 9.21 9.21 9.17 0 2,200 -0.1
18/05/2018
9.45
 26,100 9.17 9.45 9.17 0 0 0
17/05/2018
9.45
 0 9.45 9.45 9.45 0 0 0
16/05/2018
9.45
 10,100 9.45 9.45 9.45 10,100 0 0.2
15/05/2018
9.45
 12,100 9.17 9.45 9.17 0 0 0
14/05/2018
9.29
 10,100 9.17 9.29 9.17 0 0 0
11/05/2018
9.17
 44,000 9.17 9.17 9.01 0 28,700 -0.7
10/05/2018
9.17
 10,000 9.17 9.17 9.17 0 0 0
09/05/2018
9.33
 200 8.90 9.33 8.90 0 0 0
08/05/2018
9.37
 0 9.37 9.37 9.37 0 0 0
07/05/2018
9.37
 5,500 9.13 9.37 9.09 0 3,500 -0.1
04/05/2018
9.09
 2,900 9.13 9.13 8.82 0 0 0
03/05/2018
9.05
 5,600 8.78 9.05 8.78 0 0 0
02/05/2018
8.98
 57,703 9.57 9.57 8.98 46,600 6,700 0.9
27/04/2018
9.97
 38,100 9.37 9.97 8.78 34,600 9,400 0.6
26/04/2018
9.37
 12,600 8.86 9.37 8.78 10,500 1,400 0.2
24/04/2018
9.37
 7,100 8.82 9.37 8.82 0 0 0
23/04/2018
9.77
 2,003 9.53 9.77 9.53 0 3 0.0
20/04/2018
9.53
 1,600 9.17 9.53 9.17 0 0 0
19/04/2018
9.57
 0 9.57 9.57 9.57 0 0 0
18/04/2018
9.57
 100 9.57 9.57 9.57 0 0 0
17/04/2018
9.25
 21,200 9.25 9.25 9.25 0 0 0
16/04/2018
9.57
 100 9.57 9.57 9.57 0 0 0
13/04/2018
9.49
 11,600 9.49 9.49 9.49 0 0 0
12/04/2018
9.69
 0 9.69 9.69 9.69 0 0 0
11/04/2018
9.69
 4,300 9.57 9.69 9.57 4,300 0 0.1
10/04/2018
9.69
 100 9.69 9.69 9.69 0 0 0
09/04/2018
9.69
 4,100 9.73 9.73 9.37 0 0 0
06/04/2018
9.73
 400 9.97 9.97 9.73 0 0 0
05/04/2018
9.93
 2,300 9.97 9.97 9.77 100 0 0.0
04/04/2018
9.89
 16,700 9.77 10.05 9.61 9,400 0 0.2
03/04/2018
9.49
 15,200 9.57 9.57 9.37 0 0 0
02/04/2018
9.57
 4,800 9.65 9.65 9.57 0 0 0
30/03/2018
9.41
 15,200 9.37 9.41 9.37 0 0 0
29/03/2018
9.37
 0 9.37 9.37 9.37 0 0 0
28/03/2018
9.37
 68 9.37 9.37 9.37 0 0 0
27/03/2018
9.37
 46,705 9.09 9.37 9.09 0 11,100 -0.3
26/03/2018
9.37
 2,500 9.37 9.37 9.37 0 0 0
23/03/2018
9.37
 48,700 9.37 9.37 9.37 0 0 0
22/03/2018
9.37
 24,300 9.45 9.45 9.33 2,500 0 0.1
21/03/2018
9.45
 3,500 9.49 9.49 9.33 0 0 0
20/03/2018
9.45
 108,300 9.37 9.45 9.37 0 0 0
19/03/2018
9.41
 88,100 9.49 9.49 9.37 0 0 0
16/03/2018
9.49
 25,500 9.49 9.49 9.37 0 0 0
15/03/2018
9.49
 40,500 9.25 9.49 9.25 0 3,200 -0.1
14/03/2018
9.41
 4,500 9.49 9.49 9.37 0 0 0
13/03/2018
9.53
 500 9.53 9.53 9.53 0 0 0
12/03/2018
9.73
 2,340 10.09 10.09 9.73 0 0 0
09/03/2018
9.57
 4,200 9.61 9.61 9.37 0 100 0.0
08/03/2018
9.37
 26,100 9.45 9.65 9.37 9,000 0 0.2
07/03/2018
9.41
 23,500 9.57 9.61 9.41 3,400 300 0.1
06/03/2018
9.61
 133,300 9.57 9.77 9.57 0 0 0
05/03/2018
9.53
 145,300 9.65 9.65 9.49 0 62,700 -1.5
02/03/2018
9.65
 71,255 9.37 9.65 9.37 0 50,245 -1.2
01/03/2018
9.37
 60,700 9.37 9.49 9.37 200 0 0.0
28/02/2018
9.57
 140,200 9.57 9.97 9.37 46,300 54,500 -0.2
27/02/2018
9.73
 62,400 10.05 10.05 9.21 15,700 21,200 -0.1
26/02/2018
9.65
 353,400 9.17 10.09 9.17 51,000 338,300 -6.6
23/02/2018
9.17
 504,340 9.05 9.17 9.05 0 471,240 -10.8
22/02/2018
9.13
 5,710 9.13 9.13 9.13 0 0 0
21/02/2018
9.13
 2,200 9.13 9.13 9.01 1,000 100 0.0
13/02/2018
9.13
 16,865 9.17 9.17 8.78 200 7,900 -0.2
12/02/2018
9.09
 4,300 9.05 9.09 9.05 200 0 0.0
09/02/2018
9.09
 0 9.09 9.09 9.09 0 0 0
08/02/2018
9.09
 100 9.09 9.09 9.09 100 0 0.0
07/02/2018
9.17
 525 9.29 9.29 8.62 200 25 0.0
06/02/2018
8.46
 13,500 8.98 8.98 8.46 10,300 0 0.2
05/02/2018
8.98
 15,300 9.13 9.13 8.98 15,100 0 0.3
02/02/2018
9.13
 200 9.01 9.13 9.01 0 0 0
01/02/2018
9.01
 13,700 8.98 9.01 8.98 13,000 0 0.3
31/01/2018
9.13
 13,000 9.13 9.13 9.05 0 0 0
30/01/2018
9.13
 50,100 9.13 9.17 8.98 36,600 1,500 0.8
29/01/2018
9.13
 66,300 9.17 9.37 9.05 35,300 40,500 -0.1
26/01/2018
8.98
 14,000 9.01 9.01 8.98 10,000 0 0.2
25/01/2018
9.09
 3,300 9.01 9.09 8.74 2,100 600 0.0
24/01/2018
9.01
 2,700 9.01 9.05 8.98 400 0 0.0
23/01/2018
9.01
 400 9.01 9.01 9.01 0 0 0
22/01/2018
9.01
 1,310 9.09 9.09 8.98 400 0 0.0
19/01/2018
9.01
 1,800 8.86 9.01 8.86 0 500 0.0
18/01/2018
8.98
 9,100 8.86 8.98 8.78 2,700 10 0.1
17/01/2018
8.90
 6,100 8.98 8.98 8.86 0 0 0
16/01/2018
9.09
 7,700 9.01 9.09 8.98 0 0 0
15/01/2018
9.09
 8,500 8.98 9.13 8.98 0 0 0
12/01/2018
9.13
 6,400 9.09 9.13 9.09 500 0 0.0
11/01/2018
9.13
 34,823 9.17 9.17 9.13 1,000 29,200 -0.6
10/01/2018
9.17
 88,600 9.17 9.17 9.17 31,000 88,600 -1.3
09/01/2018
9.17
 76,310 9.09 9.17 9.09 9,100 44,400 -0.8
08/01/2018
9.05
 20,900 9.17 9.17 9.05 6,800 800 0.1
05/01/2018
9.09
 27,600 9.13 9.13 8.82 7,000 0 0.2
04/01/2018
9.17
 83,500 8.94 9.17 8.94 21,900 48,900 -0.6
03/01/2018
8.94
 13,953 8.94 8.98 8.94 920 0 0.0
02/01/2018
8.78
 2,700 9.09 9.09 8.74 1,300 0 0.0
29/12/2017
9.09
 5,008 9.09 9.09 9.09 5,000 0 0.1
28/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2017
9.13
 7,047 8.94 9.17 8.70 6,300 117 0.1
27/12/2017
8.74
 50,400 8.74 8.77 8.74 0 32,500 -0.7

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