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)
08/09/2017
10.07
 0 10.07 10.07 10.07 0 0 0
07/09/2017
10.07
 400 10.26 10.26 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 9.92 10.26 10.26 5,000 0 0.1
30/08/2017
9.92
 36,900 10.11 10.11 9.80 36,900 0 1.0
29/08/2017
10.11
 5,140 9.77 10.11 9.54 5,000 0 0.1
28/08/2017
9.77
 107 9.08 9.77 9.77 0 0 0
25/08/2017
9.08
 800 9.08 9.12 9.04 700 500 0.0
24/08/2017
9.08
 100 9.04 9.08 9.08 0 0 0
23/08/2017
9.04
 100 8.93 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 8.70 8.96 8.93 0 0 0
17/08/2017
8.70
 200 8.81 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 8.58 8.81 8.81 0 0 0
11/08/2017
8.58
 1,500 8.74 8.77 8.58 0 0 0
10/08/2017
8.74
 1,110 8.74 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
07/08/2017
9.00
 160 9.00 9.00 9.00 0 0 0
04/08/2017
9.00
 0 9.00 9.00 9.00 0 0 0
03/08/2017
9.00
 4,410 9.38 9.38 9.00 4,400 0 0.1
02/08/2017
9.38
 0 9.38 9.38 9.38 0 0 0
01/08/2017
9.38
 1,000 9.50 9.50 9.38 1,000 0 0.0
31/07/2017
9.50
 1,010 9.54 9.54 9.50 1,000 0 0.0
28/07/2017
9.54
 1,010 9.19 9.54 9.16 0 900 0.0
27/07/2017
9.19
 48,100 9.16 9.23 8.39 46,800 6,200 1.0
26/07/2017
9.16
 1,720 9.23 9.23 9.08 0 0 0
25/07/2017
9.23
 100 8.62 9.23 9.23 0 100 0.0
24/07/2017
8.62
 4,900 8.58 9.19 8.58 4,400 0 0.1
21/07/2017
8.58
 1,877 8.77 9.19 8.58 500 0 0.0
20/07/2017
8.77
 905 8.66 9.04 8.77 0 0 0
19/07/2017
8.66
 2,700 8.66 8.77 8.66 0 0 0
18/07/2017
8.66
 510 8.77 8.77 8.66 0 0 0
17/07/2017
8.77
 210 9.19 9.19 8.77 0 0 0
14/07/2017
9.19
 100 8.51 9.19 9.19 0 0 0
13/07/2017
8.51
 0 8.51 8.51 8.51 0 0 0
12/07/2017
8.51
 0 8.51 8.51 8.51 0 0 0
11/07/2017
8.51
 2,100 9.23 9.23 8.39 100 0 0.0
10/07/2017
9.23
 178 9.23 9.23 9.23 12,200 12,300 0.0
07/07/2017
9.23
 0 9.23 9.23 9.23 0 0 0
06/07/2017
9.23
 10,120 9.23 9.23 9.23 20 10,100 -0.2
05/07/2017
9.23
 22,300 9.16 9.31 9.08 4,000 2,000 0.0
04/07/2017
9.16
 0 9.16 9.16 9.16 0 0 0
03/07/2017
9.16
 0 9.16 9.16 9.16 0 0 0
30/06/2017
9.16
 2,636 9.16 9.16 9.16 0 0 0
29/06/2017
9.16
 17,100 9.16 10.07 8.81 100 0 0.0
28/06/2017
9.16
 2,264 8.96 9.16 8.77 200 0 0.0
27/06/2017
8.96
 200 9.12 9.12 8.96 0 0 0
26/06/2017
9.12
 0 9.12 9.12 9.12 0 0 0
23/06/2017
9.12
 3,050 9.12 9.12 9.12 0 0 0
22/06/2017
9.12
 300 9.12 9.12 9.12 0 0 0
21/06/2017
9.12
 500 9.16 9.16 8.39 200 0 0.0
20/06/2017
9.16
 1,110 9.23 9.23 9.12 10 0 0.0
19/06/2017
9.23
 0 9.23 9.23 9.23 0 0 0
16/06/2017
9.23
 1,100 9.16 9.23 9.23 0 1,100 0.0
15/06/2017
9.16
 10 9.16 9.16 9.16 0 0 0
14/06/2017
9.16
 6,300 9.23 9.27 9.16 300 0 0.0
13/06/2017
9.23
 8,200 9.16 9.35 9.16 6,600 1,500 0.1
12/06/2017
9.16
 1,000 9.19 9.19 9.16 0 0 0
09/06/2017
9.19
 10,000 9.16 9.19 9.16 300 0 0.0
08/06/2017
9.16
 18,300 9.16 9.16 8.51 0 0 0
07/06/2017
9.16
 2,000 9.35 9.35 9.16 0 0 0
06/06/2017
9.35
 0 9.35 9.35 9.35 0 0 0
05/06/2017
9.35
 0 9.35 9.35 9.35 0 0 0
02/06/2017
9.35
 2,700 9.04 9.35 9.04 1,700 0 0.0
01/06/2017
9.04
 320 9.35 9.35 9.04 0 0 0
31/05/2017: Cổ tức tiền mặt tỉ lệ: 12%
31/05/2017
9.35
 400 9.00 9.54 9.35 100 0 0.0
30/05/2017
9.00
 400 9.08 9.08 9.00 0 200 0.0
29/05/2017
9.08
 100 9.08 9.08 9.08 0 0 0
26/05/2017
9.08
 200 9.18 9.18 8.82 0 100 0.0
25/05/2017
9.18
 200 9.11 9.18 9.18 0 0 0
24/05/2017
9.11
 0 9.11 9.11 9.11 0 0 0
23/05/2017
9.11
 0 9.11 9.11 9.11 0 0 0
22/05/2017
9.11
 6,500 9.26 9.26 9.11 0 6,500 -0.2
19/05/2017
9.26
 5,500 9.29 9.29 9.26 0 0 0
18/05/2017
9.29
 6,100 9.33 9.33 9.11 0 1,000 0.0
17/05/2017
9.33
 6,000 9.33 9.33 9.29 0 0 0
16/05/2017
9.33
 6,700 9.33 9.33 9.26 0 0 0
15/05/2017
9.33
 25,740 9.33 9.33 9.26 0 5,500 -0.1
12/05/2017
9.33
 36,700 9.37 9.37 9.26 0 4,500 -0.1
11/05/2017
9.37
 22,020 9.37 9.37 9.26 0 3,000 -0.1
10/05/2017
9.37
 28,500 9.37 9.37 9.26 0 8,000 -0.2
09/05/2017
9.37
 100,630 8.89 9.37 8.89 0 16,000 -0.4
08/05/2017
8.89
 95,500 8.78 9.44 8.86 0 47,300 -1.2
05/05/2017
8.78
 9,100 8.35 8.78 8.71 0 0 0
04/05/2017
8.35
 1,400 9.08 9.08 8.35 0 0 0
03/05/2017
9.08
 31,000 9.15 9.15 9.08 0 12,700 -0.3
28/04/2017
9.15
 27,020 9.15 9.15 9.08 0 8,000 -0.2
27/04/2017
9.15
 10,840 9.08 9.15 9.00 0 4,040 -0.1
26/04/2017
9.08
 39,200 8.60 9.08 8.71 4,800 7,900 -0.1
25/04/2017
8.60
 45,800 8.57 8.64 8.57 0 0 0
24/04/2017
8.57
 9,700 8.53 8.60 8.53 0 0 0
21/04/2017
8.53
 34,200 8.53 8.57 8.53 1,600 0 0.0
20/04/2017
8.53
 6,600 8.46 8.53 8.49 0 0 0
19/04/2017
8.46
 9,200 8.35 8.46 8.31 0 4,100 -0.1

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