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)
19/10/2016
7.44
 63,793 7.55 7.55 7.44 0 20 0.0
18/10/2016
7.66
 392,480 7.48 7.66 7.48 0 303,300 -6.4
17/10/2016
7.48
 177,510 7.59 7.66 7.48 0 87,400 -1.8
14/10/2016
7.59
 105,905 7.59 7.62 7.51 0 26,600 -0.6
13/10/2016
7.62
 151,900 7.62 7.66 7.62 0 108,300 -2.3
12/10/2016
7.62
 42,180 7.51 7.77 7.51 0 0 0
11/10/2016
7.51
 126,905 7.59 7.59 7.41 0 0 0
10/10/2016
7.59
 139,301 7.80 7.80 7.59 0 0 0
07/10/2016
7.80
 191,680 7.99 7.99 7.80 43,900 0 1.0
06/10/2016
7.99
 110,565 7.99 8.06 7.99 42,000 0 0.9
05/10/2016
7.99
 134,109 7.99 8.06 7.99 34,900 0 0.8
04/10/2016
8.02
 245,290 7.99 8.17 7.99 21,500 0 0.5
03/10/2016
7.99
 96,710 8.02 8.06 7.99 40,200 0 0.9
30/09/2016
8.02
 138,320 8.10 8.17 8.02 0 0 0
29/09/2016
8.10
 268,970 8.06 8.20 8.02 0 0 0
28/09/2016
8.06
 152,782 7.88 8.13 7.88 61,800 0 1.4
27/09/2016
8.02
 210,945 7.84 8.06 7.84 26,200 6,000 0.4
26/09/2016
7.88
 73,310 7.91 7.91 7.77 0 0 0
23/09/2016
7.91
 86,410 7.99 8.13 7.84 100 0 0.0
22/09/2016
7.99
 211,985 7.88 8.24 7.88 0 0 0
21/09/2016
7.88
 260,105 7.62 7.91 7.62 5,000 2,340 0.1
20/09/2016
7.62
 153,500 7.70 7.70 7.59 0 0 0
19/09/2016
7.66
 139,700 7.62 7.66 7.51 0 40 0.0
16/09/2016
7.62
 60,200 7.59 7.62 7.59 0 0 0
15/09/2016
7.59
 204,700 7.66 7.73 7.59 0 100,000 -2.1
14/09/2016
7.73
 336,885 7.59 7.88 7.59 0 0 0
13/09/2016
7.59
 116,895 7.59 7.66 7.51 5,000 0 0.1
12/09/2016
7.51
 125,280 7.62 7.66 7.48 3,000 0 0.1
09/09/2016
7.62
 145,200 7.55 7.73 7.55 0 0 0
08/09/2016
7.59
 151,210 7.51 7.70 7.48 8,000 0 0.2
07/09/2016
7.44
 320,085 7.51 7.51 7.33 0 0 0
06/09/2016
7.55
 315,300 7.77 7.77 7.55 5,000 0 0.1
05/09/2016
7.77
 171,890 7.84 7.84 7.66 0 1,400 0.0
01/09/2016
7.80
 270,250 7.88 8.02 7.77 0 51,000 -1.1
31/08/2016
7.91
 372,120 7.70 7.91 7.62 5,000 0 0.1
30/08/2016
7.59
 312,975 7.70 7.73 7.51 26,900 118,095 -1.9
29/08/2016
7.51
 551,110 7.62 7.70 7.51 0 500 0.0
26/08/2016
7.51
 259,860 7.66 7.66 7.44 0 93,000 -1.9
25/08/2016
7.41
 145,900 7.41 7.48 7.37 100 45,000 -0.9
24/08/2016
7.41
 141,100 7.30 7.51 7.30 0 45,000 -0.9
23/08/2016
7.30
 248,350 7.48 7.48 7.15 0 83,000 -1.7
22/08/2016
7.37
 238,310 7.80 7.80 7.37 300 70,000 -1.4
19/08/2016
7.66
 207,760 7.66 7.80 7.59 500 70,000 -1.5
18/08/2016
7.62
 425,200 7.77 8.06 7.51 0 150,000 -3.2
17/08/2016
7.51
 889,810 7.08 7.77 7.08 500 300,100 -6.2
16/08/2016
7.08
 95,920 7.26 7.26 7.08 0 31,000 -0.6
15/08/2016
7.12
 81,800 7.12 7.15 7.08 4,500 27,400 -0.4
12/08/2016
7.12
 88,500 7.12 7.15 7.12 0 28,000 -0.5
11/08/2016
7.12
 123,800 7.12 7.15 7.08 22,200 43,000 -0.4
10/08/2016
7.12
 119,800 7.33 7.33 6.93 25,000 65,000 -0.8
09/08/2016
7.01
 174,000 7.12 7.12 6.97 0 73,000 -1.4
08/08/2016
7.04
 99,700 6.90 7.12 6.90 19,300 50,000 -0.6
05/08/2016
6.90
 153,600 6.90 6.90 6.82 89,300 10,000 1.5
04/08/2016
6.90
 151,600 7.33 7.33 6.82 78,200 100,000 -0.4
03/08/2016
6.93
 74,600 6.90 6.97 6.90 7,000 22,000 -0.3
02/08/2016
6.90
 334,100 7.04 7.04 6.75 33,600 105,000 -1.4
01/08/2016
7.08
 89,000 7.26 7.26 7.08 0 26,000 -0.5
29/07/2016
7.22
 29,100 7.22 7.26 7.22 0 10,500 -0.2
28/07/2016
7.22
 49,520 7.51 7.51 7.22 0 19,000 -0.4
27/07/2016
7.26
 390,900 7.19 7.51 7.04 9,200 130,000 -2.4
26/07/2016
7.08
 36,400 7.22 7.22 7.04 0 19,500 -0.4
25/07/2016
7.04
 109,200 7.04 7.22 6.90 0 41,900 -0.8
22/07/2016
7.08
 274,700 7.15 7.15 7.01 0 140,000 -2.7
21/07/2016
7.22
 197,720 7.26 7.33 7.12 0 11,000 -0.2
20/07/2016
7.33
 108,040 7.37 7.37 7.26 0 27,000 -0.5
19/07/2016
7.37
 234,430 7.55 7.55 7.33 0 66,000 -1.4
18/07/2016
7.51
 162,710 7.62 7.62 7.51 0 55,000 -1.1
15/07/2016
7.55
 158,650 7.59 7.59 7.41 1,000 50,100 -1.0
14/07/2016
7.51
 416,910 7.59 7.80 7.51 0 102,400 -2.2
13/07/2016
7.48
 202,830 7.33 7.70 7.33 0 50,000 -1.0
12/07/2016
7.30
 252,910 7.51 7.51 7.22 0 17,800 -0.4
11/07/2016
7.44
 253,900 7.95 7.95 7.33 100 15,800 -0.3
08/07/2016
7.80
 470,100 7.77 8.10 7.73 0 138,000 -3.0
07/07/2016
7.73
 411,560 7.41 7.73 7.41 0 128,200 -2.7
06/07/2016
7.41
 413,610 7.33 7.59 7.19 6,500 122,000 -2.4
05/07/2016
7.30
 456,030 7.48 7.77 7.26 200 131,800 -2.7
04/07/2016
7.51
 337,525 7.62 7.80 7.51 200 94,900 -2.0
01/07/2016
7.66
 400,170 7.12 7.73 7.12 0 117,070 -2.4
30/06/2016
7.12
 393,077 6.86 7.37 6.82 0 117,665 -2.3
29/06/2016
6.86
 447,325 6.43 6.86 6.43 22,000 254,100 -4.3
28/06/2016
6.43
 93,165 6.43 6.61 6.35 23,300 29,100 -0.1
27/06/2016
6.53
 336,400 6.53 6.64 6.32 76,300 100,000 -0.4
24/06/2016
6.53
 271,200 6.72 6.97 6.28 21,400 52,500 -0.6
23/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
23/06/2016
6.82
 214,040 6.53 6.90 6.53 0 75,200 -1.4
22/06/2016
6.39
 916,700 6.32 6.56 6.29 33,900 802,000 -14.3
21/06/2016
6.32
 523,001 6.18 6.35 6.15 95,200 501,000 -7.3
20/06/2016
6.18
 214,500 6.18 6.18 6.18 40,700 199,400 -2.9
17/06/2016
6.15
 28,800 6.18 6.18 6.15 66,400 78,100 -0.2
16/06/2016
6.15
 10 6.15 6.15 6.15 0 0 0
15/06/2016
6.15
 73,600 6.18 6.18 6.15 6,000 73,200 -1.2
14/06/2016
6.11
 11,100 6.18 6.18 6.11 0 11,100 -0.2
13/06/2016
6.15
 72,911 6.18 6.18 6.15 73,900 117,000 -0.8
10/06/2016
6.18
 1,000 6.18 6.18 6.18 0 1,000 0.0
09/06/2016
6.18
 1,100 6.11 6.18 6.11 100 0 0.0
08/06/2016
6.18
 16,000 6.18 6.18 6.18 0 10,000 -0.2
07/06/2016
6.18
 2,000 6.11 6.18 6.08 300 1,000 0.0
06/06/2016
6.11
 700 6.22 6.22 6.11 0 600 0.0
03/06/2016
6.15
 7,415 6.32 6.32 6.08 1,000 4,000 -0.1
02/06/2016
6.18
 0 6.18 6.18 6.18 150,000 150,000 0
01/06/2016
6.18
 6,200 6.15 6.18 6.15 1,000 2,200 0.0

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