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)
18/04/2017
8.35
 10,500 8.60 8.64 8.35 0 0 0
17/04/2017
8.60
 1,100 8.68 8.68 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 8.75 8.75 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 9.00 9.00 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 9.08 9.08 9.00 1,000 0 0.0
04/04/2017
9.08
 2,100 8.97 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 8.97 9.44 8.75 70 13,000 -0.3
30/03/2017
8.97
 30,400 8.97 8.97 8.71 0 6,000 -0.1
29/03/2017
8.97
 16,305 8.89 8.97 8.42 5 3,000 -0.1
28/03/2017
8.89
 11,310 8.71 8.89 8.42 0 8,300 -0.2
27/03/2017
8.71
 4,100 9.08 9.08 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 8.97 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 9.11 9.11 8.75 0 0 0
17/03/2017
9.11
 8,500 9.18 9.18 8.97 0 4,600 -0.1
16/03/2017
9.18
 75,000 9.15 9.26 8.97 0 13,000 -0.3
15/03/2017
9.15
 62,700 9.00 9.15 9.00 0 18,700 -0.5
14/03/2017
9.00
 37,400 8.60 9.00 8.82 100 0 0.0
13/03/2017
8.60
 1,000 8.89 8.89 8.60 0 500 0.0
10/03/2017
8.89
 66,300 8.71 8.89 8.68 0 0 0
09/03/2017
8.71
 73,800 8.24 8.78 8.31 0 1,200 0.0
08/03/2017
8.24
 21,200 8.31 8.31 7.99 0 300 0.0
07/03/2017
8.31
 100 8.24 8.31 8.31 0 0 0
06/03/2017
8.24
 5,710 8.35 8.35 8.24 0 0 0
03/03/2017
8.35
 22,800 7.99 8.35 8.06 0 0 0
02/03/2017
7.99
 9,320 8.17 8.17 7.99 0 0 0
01/03/2017
8.17
 9,950 8.20 8.20 8.13 50 0 0.0
28/02/2017
8.20
 12,900 8.20 8.20 8.02 0 0 0
27/02/2017
8.20
 2,765 8.24 8.24 8.10 0 0 0
24/02/2017
8.24
 5,600 8.13 8.24 8.13 0 0 0
23/02/2017
8.13
 12,400 8.17 8.17 8.13 0 0 0
22/02/2017
8.17
 42,900 8.13 8.24 8.13 0 0 0
21/02/2017
8.13
 35,365 8.20 8.24 8.13 0 65 0.0
20/02/2017
8.20
 33,300 8.17 8.20 8.20 0 5,000 -0.1
17/02/2017
8.17
 17,800 8.17 8.20 8.17 0 0 0
16/02/2017
8.17
 7,300 8.28 8.28 8.17 0 0 0
15/02/2017
8.28
 0 8.28 8.28 8.28 0 0 0
14/02/2017
8.28
 6,700 8.86 8.86 8.28 300 0 0.0
13/02/2017
8.86
 11,300 8.42 8.86 8.35 0 400 0.0
10/02/2017
8.42
 1,600 8.35 8.42 8.35 300 0 0.0
09/02/2017
8.35
 1,300 8.35 8.35 8.24 0 0 0
08/02/2017
8.35
 1,600 8.28 8.35 8.35 0 50 0.0
07/02/2017
8.28
 14,000 8.06 8.35 8.06 0 0 0
06/02/2017
8.06
 8,500 8.53 8.60 8.06 0 0 0
03/02/2017
8.53
 10,000 8.57 8.64 8.53 0 0 0
02/02/2017
8.57
 13,710 8.57 8.89 8.57 0 0 0
25/01/2017
8.57
 11,250 9.29 9.29 8.57 0 50 0.0
24/01/2017
9.29
 35,500 9.33 9.33 9.29 0 0 0
23/01/2017
9.33
 189,010 9.33 9.55 9.29 0 0 0
20/01/2017
9.33
 524,265 9.29 9.33 9.29 0 0 0
19/01/2017
9.29
 2,644,200 9.29 9.29 9.26 0 0 0
18/01/2017
9.29
 2,234,407 9.15 9.44 9.15 0 936,390 -23.4
17/01/2017
9.15
 179,250 8.53 9.15 8.53 1,500 35,950 -0.8
16/01/2017
8.53
 78,810 8.42 8.60 8.39 0 30,500 -0.7
13/01/2017
8.42
 454,500 8.35 8.53 8.35 0 76,600 -1.8
12/01/2017
8.35
 105,317 7.95 8.35 7.95 0 60,400 -1.3
11/01/2017
7.95
 80,300 7.95 7.95 7.26 0 30,000 -0.7
10/01/2017
7.95
 13,200 7.99 7.99 7.70 0 0 0
09/01/2017
7.99
 7,700 8.02 8.02 7.99 0 0 0
06/01/2017
8.02
 127 8.02 8.02 8.02 0 0 0
05/01/2017
8.02
 67,200 7.99 8.02 7.99 0 0 0
04/01/2017
7.99
 113,200 7.70 7.99 7.80 0 0 0
03/01/2017
7.70
 5,000 7.70 7.70 7.70 0 5,000 -0.1
30/12/2016
7.70
 21,100 7.70 7.70 7.62 0 12,300 -0.3
29/12/2016
7.70
 10,770 7.62 7.70 7.62 0 5,000 -0.1
28/12/2016
7.62
 20,500 7.62 7.70 7.62 0 0 0
27/12/2016
7.62
 19,127 7.62 7.62 7.59 0 5,000 -0.1
26/12/2016
7.62
 7,600 7.59 7.62 7.62 0 5,000 -0.1
23/12/2016
7.59
 500 7.62 7.62 7.59 0 0 0
22/12/2016
7.62
 42,100 7.62 7.62 7.62 0 0 0
21/12/2016
7.62
 8,400 7.62 7.62 7.62 0 0 0
20/12/2016
7.62
 11,827 7.62 7.62 7.62 0 0 0
19/12/2016
7.62
 16,400 7.62 7.62 7.59 3,500 0 0.1
16/12/2016
7.62
 8,600 7.62 7.66 7.62 0 0 0
15/12/2016
7.62
 22,800 7.66 7.66 7.55 0 0 0
14/12/2016
7.66
 22,200 7.62 7.66 7.62 400 0 0.0
13/12/2016
7.62
 44,900 7.62 7.62 7.62 0 0 0
12/12/2016
7.62
 69,600 7.48 7.62 7.44 0 2,100 0.0
09/12/2016
7.48
 28,600 7.48 7.62 7.48 0 8,000 -0.2
08/12/2016
7.48
 112,867 7.62 7.88 7.48 0 0 0
07/12/2016
7.62
 28,800 7.62 7.62 7.48 0 0 0
06/12/2016
7.62
 64,700 7.44 7.62 7.44 0 3,800 -0.1
05/12/2016
7.44
 19,200 7.62 7.62 7.44 0 0 0
02/12/2016
7.62
 7,000 7.59 7.62 7.62 0 0 0
01/12/2016
7.59
 44,700 7.62 7.62 7.59 0 0 0
30/11/2016
7.62
 46,800 7.44 7.66 7.44 0 0 0
29/11/2016
7.44
 36,500 7.55 7.62 7.44 0 0 0
28/11/2016
7.55
 58,600 7.62 7.62 7.55 0 0 0
25/11/2016
7.62
 33,300 7.59 7.66 7.55 0 1,400 0.0
24/11/2016
7.59
 53,300 7.55 7.66 7.55 0 7,700 -0.2
23/11/2016
7.55
 21,900 7.70 7.77 7.55 0 0 0
22/11/2016
7.70
 27,300 7.55 7.80 7.62 0 0 0
21/11/2016
7.55
 33,100 7.44 7.70 7.55 0 0 0

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