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)
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 9.12 9.12 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 9.38 9.38 9.38 1,000 0 0.0
31/07/2017
9.50
 1,010 9.50 9.50 9.50 1,000 0 0.0
28/07/2017
9.54
 1,010 9.16 9.54 9.16 0 900 0.0
27/07/2017
9.19
 48,100 9.12 9.23 8.39 46,800 6,200 1.0
26/07/2017
9.16
 1,720 9.12 9.16 9.08 0 0 0
25/07/2017
9.23
 100 9.23 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 9.19 9.19 8.58 500 0 0.0
20/07/2017
8.77
 905 9.04 9.04 8.77 0 0 0
19/07/2017
8.66
 2,700 8.77 8.77 8.66 0 0 0
18/07/2017
8.66
 510 8.66 8.66 8.66 0 0 0
17/07/2017
8.77
 210 8.77 8.77 8.77 0 0 0
14/07/2017
9.19
 100 9.19 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 8.39 8.51 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 9.08 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 10.07 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 8.96 8.96 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 9.12 9.16 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 9.23 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 9.16 9.27 9.16 300 0 0.0
13/06/2017
9.23
 8,200 9.31 9.35 9.16 6,600 1,500 0.1
12/06/2017
9.16
 1,000 9.16 9.16 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 8.51 9.16 8.51 0 0 0
07/06/2017
9.16
 2,000 9.16 9.16 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 9.04 9.04 9.04 0 0 0
31/05/2017: Cổ tức tiền mặt tỉ lệ: 12%
31/05/2017
9.35
 400 9.54 9.54 9.35 100 0 0.0
30/05/2017
9.00
 400 9.00 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 8.82 9.08 8.82 0 100 0.0
25/05/2017
9.18
 200 9.18 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 9.15 9.15 9.11 0 6,500 -0.2
19/05/2017
9.26
 5,500 9.26 9.26 9.26 0 0 0
18/05/2017
9.29
 6,100 9.11 9.29 9.11 0 1,000 0.0
17/05/2017
9.33
 6,000 9.29 9.33 9.29 0 0 0
16/05/2017
9.33
 6,700 9.26 9.33 9.26 0 0 0
15/05/2017
9.33
 25,740 9.26 9.33 9.26 0 5,500 -0.1
12/05/2017
9.33
 36,700 9.33 9.37 9.26 0 4,500 -0.1
11/05/2017
9.37
 22,020 9.26 9.37 9.26 0 3,000 -0.1
10/05/2017
9.37
 28,500 9.26 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 9.08 9.44 8.86 0 47,300 -1.2
05/05/2017
8.78
 9,100 8.71 8.78 8.71 0 0 0
04/05/2017
8.35
 1,400 8.64 8.64 8.35 0 0 0
03/05/2017
9.08
 31,000 9.08 9.15 9.08 0 12,700 -0.3
28/04/2017
9.15
 27,020 9.08 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 8.71 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 8.60 8.60 8.53 0 0 0
21/04/2017
8.53
 34,200 8.57 8.57 8.53 1,600 0 0.0
20/04/2017
8.53
 6,600 8.49 8.53 8.49 0 0 0
19/04/2017
8.46
 9,200 8.46 8.46 8.31 0 4,100 -0.1
18/04/2017
8.35
 10,500 8.64 8.64 8.35 0 0 0
17/04/2017
8.60
 1,100 8.64 8.64 8.60 0 0 0
14/04/2017
8.68
 0 8.68 8.68 8.68 0 0 0
13/04/2017
8.68
 5,200 8.64 8.68 8.64 0 0 0
12/04/2017
8.64
 1,500 8.71 8.71 8.64 0 1,300 0.0
11/04/2017
8.75
 0 8.75 8.75 8.75 0 0 0
10/04/2017
8.75
 200 8.75 8.75 8.75 0 0 0
07/04/2017
9.00
 0 9.00 9.00 9.00 0 0 0
05/04/2017
9.00
 1,000 9.00 9.00 9.00 1,000 0 0.0
04/04/2017
9.08
 2,100 8.89 9.08 8.75 300 2,000 0.0
03/04/2017
8.97
 200 9.22 9.22 8.97 0 100 0.0
31/03/2017
9.22
 66,300 9.40 9.44 8.75 70 13,000 -0.3
30/03/2017
8.97
 30,400 8.89 8.97 8.71 0 6,000 -0.1
29/03/2017
8.97
 16,305 8.57 8.97 8.42 5 3,000 -0.1
28/03/2017
8.89
 11,310 8.53 8.89 8.42 0 8,300 -0.2
27/03/2017
8.71
 4,100 8.39 8.71 8.35 0 3,000 -0.1
24/03/2017
9.08
 39,060 9.08 9.08 9.00 0 0 0
23/03/2017
9.08
 0 9.08 9.08 9.08 0 0 0
22/03/2017
9.08
 21,100 8.89 9.08 8.71 0 0 0
21/03/2017
8.97
 23,310 8.89 8.97 8.75 0 0 0
20/03/2017
8.89
 35,330 9.00 9.08 8.75 0 0 0
17/03/2017
9.11
 8,500 9.18 9.18 8.97 0 4,600 -0.1

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