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)
26/12/2017
8.70
 6,600 8.77 8.77 8.70 0 0 0
25/12/2017
8.77
 30,535 8.77 8.77 8.58 10,050 30,000 -0.5
22/12/2017
8.77
 18,100 8.77 8.77 8.77 10,000 17,800 -0.2
21/12/2017
8.77
 141,600 8.77 8.96 8.77 0 141,200 -3.2
20/12/2017
8.74
 7,300 8.74 8.74 8.62 3,900 100 0.1
19/12/2017
8.74
 37,630 8.77 8.77 8.74 10,500 30,600 -0.5
18/12/2017
8.77
 18,700 8.77 8.77 8.74 15,300 8,600 0.2
15/12/2017
8.77
 42,040 8.77 8.77 8.74 8,600 41,200 -0.7
14/12/2017
8.74
 3,710 8.74 8.74 8.74 1,100 0 0.0
13/12/2017
8.74
 9,560 8.74 8.74 8.74 0 60 0.0
12/12/2017
8.74
 7,320 8.58 8.74 8.58 0 7,200 -0.2
11/12/2017
8.77
 56,600 8.74 8.77 8.74 0 49,600 -1.1
08/12/2017
8.74
 1,500 8.74 8.74 8.74 0 1,500 0.0
07/12/2017
8.77
 32,310 8.77 8.77 8.77 23,000 32,300 -0.2
06/12/2017
8.77
 31,700 8.77 8.77 8.77 20,000 31,700 -0.3
05/12/2017
8.77
 10,900 8.77 8.77 8.77 9,000 10,600 0.0
04/12/2017
8.77
 12,500 8.77 8.77 8.74 2,000 10,200 -0.2
01/12/2017
8.77
 725 8.77 8.77 8.77 0 700 0.0
30/11/2017
8.77
 8,500 8.77 8.77 8.77 0 8,500 -0.2
29/11/2017
8.77
 118,300 8.70 8.77 8.70 0 114,400 -2.6
28/11/2017
8.70
 7,800 8.51 8.70 8.39 0 5,800 -0.1
27/11/2017
8.74
 1,100 8.70 8.74 8.70 0 100 0.0
24/11/2017
8.74
 110 8.74 8.74 8.74 0 0 0
23/11/2017
8.77
 11,700 8.66 8.77 8.66 0 7,700 -0.2
22/11/2017
8.74
 12,100 8.74 8.74 8.70 1,000 10,000 -0.2
21/11/2017
8.74
 2,864 8.74 8.74 8.74 0 1,495 0.0
20/11/2017
8.77
 38,700 8.77 8.77 8.77 32,700 38,700 -0.1
17/11/2017
8.77
 76,242 8.77 8.77 8.77 49,900 76,100 -0.6
16/11/2017
8.77
 51,100 9.04 9.04 8.77 30,900 50,000 -0.4
15/11/2017
9.08
 6,400 8.81 9.08 8.81 0 6,300 -0.1
14/11/2017
8.77
 400 8.81 8.81 8.77 0 0 0
13/11/2017
8.77
 3,192 8.77 8.77 8.77 3,100 0 0.1
10/11/2017
8.77
 6,200 8.77 8.81 8.77 6,100 6,200 0.0
09/11/2017
8.77
 19,600 9.16 9.16 8.77 1,800 19,600 -0.4
08/11/2017
9.16
 3,900 9.16 9.16 9.12 3,200 1,700 0.0
07/11/2017
9.16
 5,000 9.16 9.16 9.16 5,000 5,000 0
06/11/2017
9.16
 16,000 9.16 9.16 9.16 16,000 16,000 0
03/11/2017
9.16
 5,000 9.16 9.16 9.16 5,000 2,900 0.1
02/11/2017
9.16
 9,000 9.16 9.16 9.16 9,000 9,000 0
01/11/2017
9.16
 17,800 9.16 9.23 9.16 10,000 5,500 0.1
31/10/2017
9.84
 28,500 9.23 9.84 9.23 27,500 25,000 0.1
30/10/2017
9.92
 14,051 9.92 9.92 9.92 14,000 4,000 0.3
27/10/2017
9.19
 56,600 9.16 9.19 9.16 56,600 26,600 0.7
26/10/2017
9.16
 13,500 9.16 9.16 9.12 13,400 3,500 0.2
25/10/2017
9.16
 9,100 9.16 9.16 9.16 8,000 4,100 0.1
24/10/2017
9.16
 3,700 9.16 9.19 9.16 3,500 3,000 0.0
23/10/2017
9.16
 3,100 9.16 9.16 9.16 3,000 3,000 0
20/10/2017
9.16
 3,900 9.16 9.16 9.16 3,900 2,000 0.0
19/10/2017
9.16
 9,000 9.31 9.31 9.16 8,000 4,000 0.1
18/10/2017
9.16
 2,085 9.16 9.16 9.16 2,000 85 0.0
17/10/2017
9.16
 7,300 9.27 9.31 9.16 2,100 0 0.1
16/10/2017
9.16
 7,800 9.16 9.31 9.16 6,000 0 0.1
13/10/2017
9.16
 1,000 9.16 9.16 9.16 1,000 0 0.0
12/10/2017
9.19
 2,500 9.16 9.31 9.16 500 0 0.0
11/10/2017
9.35
 0 9.35 9.35 9.35 0 0 0
10/10/2017
9.35
 0 9.35 9.35 9.35 0 0 0
09/10/2017
9.35
 500 9.23 9.35 9.23 0 0 0
06/10/2017
9.35
 900 9.38 9.38 9.35 0 0 0
05/10/2017
9.38
 500 9.38 9.38 9.38 0 0 0
04/10/2017
9.57
 530 9.57 9.57 9.57 400 65 0.0
03/10/2017
9.73
 0 9.73 9.73 9.73 0 0 0
02/10/2017
9.73
 400 9.84 9.84 9.73 0 0 0
29/09/2017
10.03
 8,400 9.12 10.03 9.12 6,000 0 0.2
28/09/2017
9.50
 100 9.50 9.50 9.50 0 0 0
27/09/2017
9.50
 2,000 9.50 9.50 9.50 2,000 0 0.0
26/09/2017
9.50
 40 9.50 9.50 9.50 0 0 0
25/09/2017
9.50
 300 9.12 9.50 9.12 0 0 0
22/09/2017
9.54
 106 9.54 9.54 9.54 0 0 0
21/09/2017
9.54
 3,100 9.16 9.54 9.16 3,000 3,000 0
20/09/2017
9.12
 0 9.12 9.12 9.12 0 0 0
19/09/2017
9.12
 1,900 9.19 9.19 9.12 1,600 1,900 0.0
18/09/2017
9.54
 600 9.54 9.54 9.54 0 0 0
15/09/2017
8.96
 500 8.96 8.96 8.96 0 500 0.0
14/09/2017
9.92
 240 9.92 9.92 9.92 0 0 0
13/09/2017
10.11
 290 9.35 10.11 9.35 0 0 0
12/09/2017
10.07
 0 10.07 10.07 10.07 0 0 0
11/09/2017
10.07
 0 10.07 10.07 10.07 0 0 0
08/09/2017
10.07
 0 10.07 10.07 10.07 0 0 0
07/09/2017
10.07
 400 10.07 10.07 10.07 0 400 0.0
06/09/2017
10.26
 0 10.26 10.26 10.26 0 0 0
05/09/2017
10.26
 0 10.26 10.26 10.26 0 0 0
01/09/2017
10.26
 0 10.26 10.26 10.26 0 0 0
31/08/2017
10.26
 5,000 10.26 10.26 10.26 5,000 0 0.1
30/08/2017
9.92
 36,900 9.92 9.92 9.80 36,900 0 1.0
29/08/2017
10.11
 5,140 9.54 10.11 9.54 5,000 0 0.1
28/08/2017
9.77
 107 9.77 9.77 9.77 0 0 0
25/08/2017
9.08
 800 9.04 9.12 9.04 700 500 0.0
24/08/2017
9.08
 100 9.08 9.08 9.08 0 0 0
23/08/2017
9.04
 100 9.04 9.04 9.04 0 0 0
22/08/2017
8.93
 0 8.93 8.93 8.93 0 0 0
21/08/2017
8.93
 15,467 8.93 9.00 8.93 14,800 0 0.3
18/08/2017
8.93
 430 8.96 8.96 8.93 0 0 0
17/08/2017
8.70
 200 9.46 9.46 8.70 0 100 0.0
16/08/2017
8.81
 0 8.81 8.81 8.81 0 0 0
15/08/2017
8.81
 10 8.81 8.81 8.81 0 0 0
14/08/2017
8.81
 100 8.81 8.81 8.81 0 0 0
11/08/2017
8.58
 1,500 8.77 8.77 8.58 0 0 0
10/08/2017
8.74
 1,110 8.96 8.96 8.74 0 0 0
09/08/2017
8.74
 500 8.77 8.77 8.74 0 0 0
08/08/2017
8.77
 4,210 9.00 9.08 8.77 3,300 0 0.1

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