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)
31/05/2016
6.15
 0 6.15 6.15 6.15 0 0 0
30/05/2016
6.15
 2,015 6.18 6.18 6.15 0 0 0
27/05/2016
6.18
 2,800 6.08 6.18 6.08 100 400 0.0
26/05/2016
6.08
 5,300 6.01 6.18 6.01 300 300 0
25/05/2016
6.18
 3,400 6.18 6.18 6.18 3,400 3,400 0
24/05/2016
6.18
 100 6.18 6.18 6.18 0 100 0.0
23/05/2016
6.18
 0 6.18 6.18 6.18 72,000 72,000 0
20/05/2016
6.18
 65,500 6.18 6.22 6.18 60,000 3,900 1.0
19/05/2016
6.18
 500 6.18 6.18 6.18 0 0 0
18/05/2016
6.22
 5,300 6.18 6.22 6.11 100 0 0.0
17/05/2016
6.22
 0 6.22 6.22 6.22 0 0 0
16/05/2016
6.22
 21,500 6.18 6.22 5.91 1,100 20,200 -0.3
13/05/2016
6.22
 0 6.22 6.22 6.22 0 0 0
12/05/2016
6.22
 7,200 6.18 6.22 6.15 100 0 0.0
11/05/2016
6.15
 5,000 6.18 6.18 6.15 0 0 0
10/05/2016
6.22
 2,200 5.77 6.35 5.77 0 100 0.0
09/05/2016
6.32
 19,710 6.35 6.35 6.18 600 0 0.0
06/05/2016
6.35
 5,500 6.35 6.35 6.35 500 5,500 -0.1
05/05/2016
6.53
 10,300 6.35 6.53 6.35 900 10,300 -0.2
04/05/2016
6.63
 100 6.63 6.63 6.63 0 0 0
29/04/2016
6.35
 7,700 6.35 6.35 6.35 0 6,900 -0.1
28/04/2016
6.32
 10,100 6.87 6.87 6.32 0 0 0
27/04/2016
6.32
 95,800 6.42 6.42 6.32 95,500 75,300 0.4
26/04/2016
6.42
 5,000 6.42 6.42 6.42 5,000 5,000 0
25/04/2016
6.46
 3,200 6.42 6.46 6.35 800 3,000 0.0
22/04/2016
6.46
 10,800 6.39 6.46 6.39 10,100 100 0.2
21/04/2016
6.46
 40,400 6.46 6.46 6.46 40,400 40,400 0
20/04/2016
6.49
 16,700 6.46 6.49 6.18 11,200 0 0.2
19/04/2016
6.53
 700 6.87 6.87 6.53 0 600 0.0
15/04/2016
6.53
 600 6.46 6.53 6.46 600 100 0.0
14/04/2016
6.46
 13,000 6.53 6.53 6.46 1,600 10,000 -0.2
13/04/2016
6.46
 23,610 6.87 6.87 6.46 15,000 2,510 0.2
12/04/2016
6.53
 112,300 6.18 6.84 5.70 51,700 91,200 -0.7
11/04/2016
6.32
 7,200 6.32 6.35 6.32 1,200 0 0.0
08/04/2016
6.32
 2,800 6.32 6.32 6.32 0 0 0
07/04/2016
6.35
 11,200 6.32 6.35 6.18 700 5,000 -0.1
06/04/2016
6.25
 7,100 6.25 6.25 6.15 300 6,800 -0.1
05/04/2016
6.35
 400 6.32 6.35 6.32 300 0 0.0
04/04/2016
6.35
 13,500 6.39 6.39 6.32 3,400 6,400 -0.1
01/04/2016
6.22
 300 6.22 6.22 6.22 300 0 0.0
31/03/2016
6.35
 5,100 6.35 6.35 6.22 2,600 0 0.0
30/03/2016
6.35
 6,800 6.35 6.46 6.32 600 5,200 -0.1
29/03/2016
6.35
 7,200 6.25 6.49 6.25 2,300 100 0.0
28/03/2016
6.25
 3,600 6.25 6.25 6.18 500 0 0.0
25/03/2016
5.94
 55,900 6.01 6.29 5.87 21,700 44,400 -0.4
24/03/2016
6.25
 6,700 6.15 6.25 6.05 100 6,600 -0.1
23/03/2016
6.29
 21,700 6.18 6.32 6.08 6,400 21,000 -0.3
22/03/2016
6.32
 24,900 6.35 6.35 6.18 0 24,100 -0.4
21/03/2016
6.53
 111 6.53 6.53 6.53 0 0 0
18/03/2016
6.35
 900 6.53 6.53 6.35 0 800 0.0
17/03/2016
6.35
 22,100 6.29 6.56 6.25 7,400 20,100 -0.2
16/03/2016
6.35
 8,100 6.63 6.63 6.32 0 7,300 -0.1
15/03/2016
6.32
 2,225 6.35 6.46 6.32 2,000 2,125 0.0
14/03/2016
6.49
 1,211 6.53 6.53 6.35 1,100 1,000 0.0
11/03/2016
6.35
 4,300 6.35 6.39 6.35 2,000 2,600 0.0
10/03/2016
6.53
 22,300 6.53 6.53 6.35 2,100 22,000 -0.4
09/03/2016
6.63
 6,109 6.63 6.63 6.32 2,500 6,000 -0.1
08/03/2016
6.63
 28,300 6.39 6.63 6.35 2,800 28,100 -0.5
07/03/2016
6.66
 500 6.73 6.73 6.66 100 0 0.0
04/03/2016: Cổ tức tiền mặt tỉ lệ: 5%
04/03/2016
6.46
 1,600 6.70 6.70 6.46 0 0 0
03/03/2016
6.53
 3,900 6.59 6.59 6.53 0 0 0
02/03/2016
6.49
 2,000 6.46 6.49 6.46 0 0 0
01/03/2016
6.36
 12,300 6.36 6.49 6.02 1,000 8,200 -0.1
29/02/2016
6.49
 6,600 6.43 6.49 6.36 200 5,700 -0.1
26/02/2016
6.59
 1,700 6.56 6.59 6.56 0 300 0.0
25/02/2016
6.63
 1,900 6.59 6.63 6.59 1,000 0 0.0
24/02/2016
6.59
 100 6.59 6.59 6.59 0 0 0
23/02/2016
6.56
 14,600 6.69 6.69 6.36 100 100 0
22/02/2016
6.56
 23,600 6.56 6.59 6.43 3,700 0 0.1
19/02/2016
6.63
 1,400 6.69 6.69 6.53 0 100 0.0
18/02/2016
6.56
 1,300 6.56 6.56 6.56 0 500 0.0
17/02/2016
6.49
 56,010 6.59 6.66 6.02 11,300 55,410 -0.8
16/02/2016
6.69
 500 6.69 6.69 6.59 0 400 0.0
15/02/2016
6.69
 3,500 6.86 6.86 6.69 3,400 1,500 0.0
05/02/2016
7.03
 3,313 7.03 7.03 7.03 3,300 3,000 0.0
04/02/2016
7.03
 60,600 6.96 7.03 6.69 59,600 60,100 0.0
03/02/2016
6.96
 50,200 6.69 6.96 6.69 50,200 50,000 0.0
02/02/2016
6.69
 50,200 6.02 6.69 6.02 50,000 50,000 0
01/02/2016
6.66
 1,113 6.66 6.66 6.66 1,100 0 0.0
29/01/2016
6.69
 3,100 6.69 6.69 6.69 3,000 3,100 0.0
28/01/2016
6.66
 9,600 6.66 6.69 6.66 9,600 6,800 0.1
27/01/2016
6.69
 1,300 6.66 6.69 6.66 0 1,000 0.0
26/01/2016
6.66
 16,200 6.63 6.66 6.63 16,200 11,700 0.1
25/01/2016
6.66
 52,000 6.69 6.69 6.66 45,000 31,500 0.3
22/01/2016
6.66
 26,200 6.66 6.66 6.66 26,200 21,900 0.1
21/01/2016
6.66
 27,000 6.69 6.69 6.66 25,800 20,500 0.1
20/01/2016
6.69
 17,800 6.59 6.69 6.59 17,000 15,100 0.0
19/01/2016
6.63
 51,000 6.69 6.69 6.63 50,000 47,000 0.1
18/01/2016
6.73
 2,900 6.12 6.73 6.12 300 0 0.0
15/01/2016
6.69
 30,700 6.02 6.86 6.02 30,100 13,200 0.3
14/01/2016
6.69
 352,203 6.76 6.76 6.69 258,600 351,430 -1.9
13/01/2016
6.69
 208,900 6.83 7.16 6.69 158,300 203,100 -0.9
12/01/2016
6.83
 8,400 6.76 7.03 6.76 2,300 0 0.0
11/01/2016
6.76
 4,600 6.73 6.96 6.73 1,000 0 0.0
08/01/2016
6.73
 20,900 6.83 6.86 6.73 0 0 0
07/01/2016
7.00
 27,600 6.86 7.00 6.79 100 0 0.0
06/01/2016
7.03
 7,400 6.69 7.03 6.69 500 100 0.0
05/01/2016
6.89
 10,200 6.79 7.06 6.79 100 100 0
04/01/2016
7.23
 0 7.23 7.23 7.23 0 0 0
31/12/2015
7.23
 7,666 6.69 7.23 6.69 7,500 0 0.2

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