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)
01/02/2016
6.66
 1,113 6.69 6.69 6.66 1,100 0 0.0
29/01/2016
6.69
 3,100 6.66 6.69 6.69 3,000 3,100 0.0
28/01/2016
6.66
 9,600 6.69 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 6.66 6.66 6.63 16,200 11,700 0.1
25/01/2016
6.66
 52,000 6.66 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 6.63 6.69 6.59 17,000 15,100 0.0
19/01/2016
6.63
 51,000 6.73 6.73 6.63 50,000 47,000 0.1
18/01/2016
6.73
 2,900 6.69 6.73 6.12 300 0 0.0
15/01/2016
6.69
 30,700 6.69 6.86 6.02 30,100 13,200 0.3
14/01/2016
6.69
 352,203 6.69 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 7.00 7.00 6.73 0 0 0
07/01/2016
7.00
 27,600 7.03 7.03 6.79 100 0 0.0
06/01/2016
7.03
 7,400 6.89 7.03 6.69 500 100 0.0
05/01/2016
6.89
 10,200 7.23 7.23 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 7.36 7.36 6.69 7,500 0 0.2
30/12/2015
7.36
 17,300 7.13 7.36 6.43 6,100 0 0.1
29/12/2015
7.13
 1,300 7.20 7.20 6.69 200 0 0.0
28/12/2015
7.20
 7,400 7.03 7.26 7.03 6,200 500 0.1
25/12/2015
7.03
 9,200 7.16 7.26 6.46 4,300 0 0.1
24/12/2015
7.16
 8,400 7.26 7.26 6.96 1,800 0 0.0
23/12/2015
7.26
 0 7.26 7.26 7.26 0 0 0
22/12/2015
7.26
 2,100 7.23 7.26 7.20 1,700 0 0.0
21/12/2015
7.23
 5,500 7.03 7.23 7.03 600 0 0.0
18/12/2015
7.03
 12,000 7.33 7.70 7.03 8,900 1,300 0.2
17/12/2015
7.33
 4,900 7.36 7.36 7.03 2,300 0 0.0
16/12/2015
7.36
 3,560 7.53 7.53 7.10 1,500 0 0.0
15/12/2015
7.53
 0 7.53 7.53 7.53 0 0 0
14/12/2015
7.53
 0 7.53 7.53 7.53 0 0 0
11/12/2015
7.53
 9,200 7.33 7.56 7.46 9,000 0 0.2
10/12/2015
7.33
 1,200 7.50 7.50 7.23 300 0 0.0
09/12/2015
7.50
 2,100 7.60 7.60 7.36 700 0 0.0
08/12/2015
7.60
 0 7.60 7.60 7.60 0 0 0
07/12/2015
7.60
 3,800 7.76 7.76 7.10 100 200 0.0
04/12/2015
7.76
 3,900 7.53 7.76 7.60 3,900 500 0.1
03/12/2015
7.53
 4,200 7.63 7.63 7.23 500 0 0.0
02/12/2015
7.63
 110 7.53 7.63 7.63 0 0 0
01/12/2015
7.53
 910 8.03 8.03 7.53 0 0 0
30/11/2015
8.03
 100 7.83 8.03 8.03 100 50 0.0
27/11/2015
7.83
 200 7.66 7.83 7.83 200 0 0.0
26/11/2015
7.66
 2,300 7.93 7.93 7.66 200 0 0.0
25/11/2015
7.93
 0 7.93 7.93 7.93 0 0 0
24/11/2015
7.93
 6,000 8.03 8.03 7.70 3,900 0 0.1
23/11/2015
8.03
 3,200 7.63 8.03 7.66 3,200 0 0.1
20/11/2015
7.63
 300 7.66 7.66 7.63 300 0 0.0
19/11/2015
7.66
 425 7.30 7.66 7.30 0 0 0
18/11/2015
7.30
 7,000 7.26 7.76 7.26 3,000 0 0.1
17/11/2015
7.26
 14,500 7.50 7.50 7.03 1,000 6,000 -0.1
16/11/2015
7.50
 4,420 7.70 8.00 7.36 500 0 0.0
13/11/2015
7.70
 6,800 8.03 8.33 7.53 2,500 0 0.1
12/11/2015
8.03
 5,270 7.70 8.20 6.93 1,200 270 0.0
11/11/2015
7.70
 62,600 8.20 8.20 7.70 5,300 0 0.1
10/11/2015
8.20
 14,900 8.87 8.87 8.03 1,100 0 0.0
09/11/2015
8.87
 300 8.67 8.87 8.87 0 0 0
06/11/2015
8.67
 194,500 8.43 8.87 8.43 36,200 0 0.9
05/11/2015
8.43
 64,700 7.87 8.43 7.87 7,600 250 0.2
04/11/2015
7.87
 700 7.87 8.37 7.53 400 0 0.0
03/11/2015
7.87
 2,500 7.70 8.03 7.50 600 200 0.0
02/11/2015
7.70
 100 7.70 7.70 7.70 0 100 0.0
30/10/2015
7.70
 8,200 7.70 7.70 7.46 1,000 200 0.0
29/10/2015
7.70
 600 7.70 7.70 7.70 500 400 0.0
28/10/2015
7.70
 900 7.70 7.70 7.56 200 0 0.0
27/10/2015
7.70
 11,200 7.63 7.70 7.60 0 1,700 0.0
26/10/2015
7.63
 1,900 7.70 7.70 7.63 0 0 0
23/10/2015
7.70
 12,900 7.70 7.76 7.66 0 0 0
22/10/2015
7.70
 2,000 7.70 7.70 7.63 0 0 0
21/10/2015
7.70
 419 7.76 7.76 7.40 200 0 0.0
20/10/2015
7.76
 1,000 7.76 7.76 7.70 100 0 0.0
19/10/2015
7.76
 6,800 8.03 8.03 7.36 1,700 2,600 0.0
16/10/2015
8.03
 5,000 7.87 8.03 7.87 0 0 0
15/10/2015
7.87
 100 7.76 7.87 7.87 100 0 0.0
14/10/2015
7.76
 19,900 7.23 7.93 7.46 1,000 2,300 0.0
13/10/2015
7.23
 300 7.06 7.23 7.23 300 0 0.0
12/10/2015
7.06
 1,700 7.40 7.40 7.06 0 1,500 0.0
09/10/2015
7.40
 0 7.40 7.40 7.40 0 0 0
08/10/2015
7.40
 1,900 7.36 7.40 7.36 1,800 0 0.0
07/10/2015
7.36
 2,315 7.36 7.43 7.03 200 2,000 0.0
06/10/2015
7.36
 600 7.46 7.46 7.36 400 0 0.0
05/10/2015
7.46
 300 7.50 7.50 7.36 300 100 0.0
02/10/2015
7.50
 400 7.03 7.53 7.50 400 0 0.0
01/10/2015
7.03
 1,100 7.53 7.53 7.03 100 1,100 0.0
30/09/2015
7.53
 1,189 7.50 7.70 6.89 900 400 0.0
29/09/2015
7.50
 2,600 7.50 7.50 6.89 600 400 0.0
28/09/2015
7.50
 100 7.63 7.63 7.50 0 0 0
25/09/2015
7.63
 300 7.60 7.63 7.63 300 100 0.0
24/09/2015
7.60
 300 7.63 7.63 7.60 300 0 0.0
23/09/2015
7.63
 240 7.70 7.70 7.63 200 40 0.0
22/09/2015
7.70
 200 7.76 7.76 7.13 100 200 0.0
21/09/2015
7.76
 200 7.66 7.76 7.63 200 100 0.0
18/09/2015
7.66
 900 7.56 7.66 7.06 700 300 0.0
17/09/2015
7.56
 100 7.10 7.56 7.56 100 0 0.0
16/09/2015
7.10
 300 7.50 7.50 7.03 100 200 0.0
15/09/2015
7.50
 200 7.50 7.50 7.50 100 0 0.0
14/09/2015
7.50
 200 7.60 7.60 7.13 100 100 0.0

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