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)
28/06/2018
10.05
 12,200 9.25 10.05 10.05 12,200 5,000 0.2
27/06/2018
9.25
 14,200 9.21 9.25 9.17 0 10,500 -0.2
26/06/2018
9.21
 800 9.21 9.21 9.13 0 500 0.0
25/06/2018
9.21
 3,000 9.25 9.25 9.21 0 0 0
22/06/2018
9.25
 2,500 9.25 9.25 9.21 0 2,200 -0.1
21/06/2018
9.25
 7,900 9.57 9.57 8.85 0 7,200 -0.2
20/06/2018
9.57
 7,805 8.93 9.57 8.69 0 3,705 -0.1
19/06/2018
8.93
 10,100 9.41 9.41 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 9.29 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 9.45 9.45 9.25 0 0 0
12/06/2018
9.45
 1,200 9.53 9.53 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 9.25 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 9.65 9.65 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 9.97 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
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 9.25 9.25 9.17 0 0 0
24/05/2018
9.25
 19,000 9.17 9.25 9.17 100 0 0.0
23/05/2018
9.17
 602 9.29 9.29 9.17 0 0 0
22/05/2018
9.29
 60,200 9.17 9.29 8.78 12,200 12,200 0
21/05/2018
9.17
 23,230 9.45 9.45 9.17 0 2,200 -0.1
18/05/2018
9.45
 26,100 9.45 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 9.29 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 9.33 9.33 9.17 0 0 0
09/05/2018
9.33
 200 9.37 9.37 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 9.09 9.37 9.09 0 3,500 -0.1
04/05/2018
9.09
 2,900 9.05 9.13 8.82 0 0 0
03/05/2018
9.05
 5,600 8.98 9.05 8.78 0 0 0
02/05/2018
8.98
 57,703 9.97 9.97 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 9.37 9.37 8.78 10,500 1,400 0.2
24/04/2018
9.37
 7,100 9.77 9.77 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 9.57 9.57 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 9.25 9.57 9.57 0 0 0
17/04/2018
9.25
 21,200 9.57 9.57 9.25 0 0 0
16/04/2018
9.57
 100 9.49 9.57 9.57 0 0 0
13/04/2018
9.49
 11,600 9.69 9.69 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 9.69 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 9.93 9.97 9.73 0 0 0
05/04/2018
9.93
 2,300 9.89 9.97 9.77 100 0 0.0
04/04/2018
9.89
 16,700 9.49 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 9.41 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 9.37 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 9.45 9.49 9.33 0 0 0
20/03/2018
9.45
 108,300 9.41 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 9.41 9.49 9.25 0 3,200 -0.1
14/03/2018
9.41
 4,500 9.53 9.53 9.37 0 0 0
13/03/2018
9.53
 500 9.73 9.73 9.53 0 0 0
12/03/2018
9.73
 2,340 9.57 10.09 9.73 0 0 0
09/03/2018
9.57
 4,200 9.37 9.61 9.37 0 100 0.0
08/03/2018
9.37
 26,100 9.41 9.65 9.37 9,000 0 0.2
07/03/2018
9.41
 23,500 9.61 9.61 9.41 3,400 300 0.1
06/03/2018
9.61
 133,300 9.53 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 9.57 9.57 9.37 200 0 0.0
28/02/2018
9.57
 140,200 9.73 9.97 9.37 46,300 54,500 -0.2
27/02/2018
9.73
 62,400 9.65 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 9.13 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 9.09 9.17 8.78 200 7,900 -0.2
12/02/2018
9.09
 4,300 9.09 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 9.17 9.17 9.09 100 0 0.0
07/02/2018
9.17
 525 8.46 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 9.13 9.13 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

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