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
17.40
18.10
17.40
2 tháng
(2026-08-05) 		-0.19 -1.02% 546,200 -27,800 -0.5
17.40
18.50
17.40
3 tháng
(2026-07-06) 		0.09 0.48% 755,700 -29,900 -0.6
17.40
18.50
17.40
6 tháng
(2026-04-07) 		-0.82 -4.33% 1,756,000 -104,600 -2.0
17.40
19.37
17.40
12 tháng
(2025-10-09) 		-0.46 -2.46% 4,596,100 -105,100 -2.0
17.40
19.92
17.40
24 tháng
(2024-10-14) 		1.38 8.22% 11,001,840 -1,150,907 -25.0
12.58
20.44
17.40
36 tháng
(2023-10-20) 		0.99 5.81% 15,102,171 -1,182,454 -25.7
12.09
20.44
17.40
60 tháng
(2021-11-01) 		-4 -18.11% 38,797,373 -179,251 1.3
10.57
22.10
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2014
6.59
 600 6.54 6.59 6.42 500 100 0.0
26/05/2014
6.49
 7,740 6.49 6.52 6.49 7,700 800 0.2
23/05/2014
6.49
 6,900 6.49 6.49 6.49 6,900 3,500 0.1
22/05/2014
6.49
 25,300 6.45 6.49 6.40 25,300 1,000 0.7
21/05/2014
6.45
 269 5.47 6.45 5.47 100 0 0.0
20/05/2014
6.05
 0 6.05 6.05 6.05 0 0 0
19/05/2014
6.05
 0 6.05 6.05 6.05 0 0 0
16/05/2014
6.05
 1,000 6.00 6.05 6.00 1,000 0 0.0
15/05/2014
5.51
 13,520 5.61 5.61 5.51 10,000 0 0.2
14/05/2014
6.12
 7,500 5.49 6.12 5.49 3,800 0 0.1
13/05/2014
5.70
 32,200 5.72 5.72 5.68 24,200 0 0.6
12/05/2014
6.31
 9,600 6.28 6.31 5.68 7,600 0 0.2
09/05/2014
6.28
 11,300 5.91 6.28 5.37 7,300 0 0.2
08/05/2014
5.89
 2,100 6.21 6.21 5.89 500 0 0.0
07/05/2014
6.54
 3,600 6.21 6.54 6.19 3,500 0 0.1
06/05/2014
6.66
 1,700 6.17 6.66 6.17 0 0 0
05/05/2014
6.84
 8,200 6.40 6.84 6.21 4,000 0 0.1
29/04/2014
6.89
 2,700 6.84 6.89 6.35 0 300 0.0
28/04/2014
6.87
 20,100 6.31 6.96 6.28 6,700 0 0.2
25/04/2014
6.77
 9,060 6.31 6.77 6.31 2,500 0 0.1
24/04/2014
6.47
 700 6.54 6.54 6.38 0 0 0
23/04/2014
6.10
 800 6.07 6.54 5.96 0 0 0
22/04/2014
6.54
 31,300 6.38 6.70 6.38 0 30,600 -0.8
21/04/2014
6.73
 2,500 6.73 6.73 6.73 0 0 0
18/04/2014
6.75
 1,000 6.75 6.75 6.75 0 0 0
17/04/2014
6.75
 13,700 6.84 6.84 6.24 0 300 0.0
16/04/2014
6.89
 2,700 7.03 7.03 6.87 0 0 0
15/04/2014
6.54
 200 6.54 6.54 6.54 0 0 0
14/04/2014
6.98
 11,500 6.66 7.10 6.54 1,600 0 0.0
11/04/2014
6.98
 2,400 6.68 6.98 6.66 500 0 0.0
10/04/2014
6.66
 10,700 6.66 7.03 6.61 0 0 0
08/04/2014
6.63
 26,300 7.17 7.22 6.61 0 0 0
07/04/2014
6.61
 36,300 7.10 7.24 6.54 1,400 0 0.0
04/04/2014
7.03
 2,600 7.08 7.10 6.89 500 0 0.0
03/04/2014
7.12
 12,600 6.66 7.12 6.66 100 0 0.0
02/04/2014
6.80
 26,900 6.54 6.89 6.54 1,000 1,000 0.0
01/04/2014
6.98
 4,500 7.12 7.12 6.54 400 0 0.0
31/03/2014
7.12
 24,000 7.01 7.12 6.94 1,200 0 0.0
28/03/2014
7.27
 11,400 7.01 7.27 7.01 0 0 0
27/03/2014
7.01
 29,410 7.01 7.71 7.01 2,000 15,800 -0.4
26/03/2014
7.38
 119,319 6.89 7.38 6.89 200 10,000 -0.3
25/03/2014
6.73
 77,100 6.77 7.01 6.73 0 10,000 -0.3
24/03/2014
6.66
 59,000 6.49 6.66 6.49 0 0 0
21/03/2014
6.49
 1,000 6.49 6.49 6.21 0 0 0
20/03/2014
6.49
 8,120 6.66 6.75 6.49 0 7,000 -0.2
19/03/2014
6.52
 7,510 6.52 6.54 6.52 0 0 0
18/03/2014
6.54
 400 6.54 6.54 6.54 0 0 0
17/03/2014
6.35
 450 6.35 6.35 6.35 0 50 0.0
14/03/2014
6.35
 800 6.35 6.35 6.35 0 0 0
13/03/2014
6.33
 12,800 6.31 6.33 6.31 3,000 4,000 0.0
12/03/2014
6.26
 4,600 6.19 6.31 6.19 0 2,100 -0.1
11/03/2014
6.31
 7,300 6.21 6.31 6.21 0 6,600 -0.2
10/03/2014
6.21
 12,300 6.31 6.31 6.21 0 11,000 -0.3
07/03/2014
6.21
 400 6.19 6.35 6.19 0 0 0
06/03/2014
6.31
 11,600 6.19 6.31 6.19 0 0 0
05/03/2014
6.42
 100 6.42 6.42 6.42 0 0 0
04/03/2014
6.05
 10,269 6.17 6.17 6.05 0 0 0
03/03/2014
6.35
 3,611 6.89 6.89 6.31 0 0 0
28/02/2014
6.77
 8,800 6.31 6.77 6.12 1,900 0 0.1
27/02/2014
6.42
 22,700 6.49 6.49 6.26 2,500 0 0.1
26/02/2014
6.38
 4,500 6.54 6.54 6.31 2,000 0 0.1
25/02/2014
6.54
 13,500 6.14 7.01 6.14 0 0 0
24/02/2014
6.52
 9,400 6.31 6.52 6.05 1,300 0 0.0
21/02/2014
6.54
 3,600 6.31 6.54 6.14 0 800 0.0
20/02/2014
6.12
 2,100 6.31 6.31 6.12 0 0 0
19/02/2014
6.31
 1,800 6.42 6.42 6.31 0 0 0
18/02/2014
6.66
 16,050 6.19 6.66 6.19 0 6,050 -0.2
17/02/2014
6.14
 9,500 6.07 6.14 6.03 1,000 6,200 -0.1
14/02/2014
6.07
 2,645 6.07 6.07 5.96 1,900 0 0.0
13/02/2014
6.07
 14,700 6.19 6.31 6.07 1,000 0 0.0
12/02/2014
5.84
 2,800 5.84 5.84 5.84 800 0 0.0
11/02/2014
5.72
 2,600 5.61 5.72 5.61 2,000 600 0.0
10/02/2014
5.61
 10,905 5.79 5.79 5.61 300 0 0.0
07/02/2014
5.91
 1,660 6.05 6.05 5.65 0 0 0
06/02/2014
5.96
 100 5.96 5.96 5.96 0 0 0
27/01/2014
6.05
 12,700 5.84 6.05 5.84 16,200 0 0.4
24/01/2014
5.96
 1,700 5.96 5.96 5.96 1,700 0 0.0
23/01/2014
5.65
 4,230 5.65 5.65 5.65 0 0 0
22/01/2014
5.72
 11,600 5.68 5.72 5.61 1,000 300 0.0
21/01/2014
5.61
 200 5.61 5.61 5.61 0 0 0
20/01/2014
5.61
 14,800 5.61 5.96 5.61 0 0 0
17/01/2014
5.58
 300 5.37 5.58 5.37 0 0 0
16/01/2014
5.49
 4,600 5.37 5.49 5.37 0 0 0
15/01/2014
5.61
 2,500 5.65 5.72 5.61 2,500 0 0.1
14/01/2014
5.40
 100 5.40 5.40 5.40 0 0 0
13/01/2014
5.61
 12,600 5.37 5.61 5.26 800 0 0.0
10/01/2014
5.40
 2,600 5.61 5.61 5.40 0 0 0
09/01/2014
5.61
 15,200 5.61 5.61 5.56 0 0 0
08/01/2014
5.23
 100 5.23 5.23 5.23 0 0 0
07/01/2014
5.19
 5,320 5.28 5.28 5.19 0 0 0
06/01/2014
5.28
 2,330 5.33 5.33 5.28 0 0 0
03/01/2014
5.47
 100 5.47 5.47 5.47 0 0 0
02/01/2014
5.40
 4,100 5.33 5.40 5.33 0 1,000 0.0
31/12/2013
5.33
 2,100 5.33 5.33 5.33 1,100 0 0.0
30/12/2013
5.33
 7,100 5.23 5.33 5.07 1,100 200 0.0
27/12/2013
5.21
 600 5.23 5.23 5.21 200 0 0.0
26/12/2013
5.16
 80 5.16 5.16 5.16 0 0 0
25/12/2013
5.16
 39,000 5.16 5.68 5.16 2,600 1,000 0.0
24/12/2013
5.16
 6,100 5.19 5.21 5.16 0 3,700 -0.1
23/12/2013
5.19
 700 5.19 5.19 5.19 0 0 0

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