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)
27/06/2014
6.63
 19,800 6.59 6.70 6.19 1,900 6,800 -0.1
26/06/2014
6.59
 17,300 6.82 6.82 6.59 1,800 10,000 -0.2
25/06/2014
6.82
 4,600 6.89 6.89 6.66 1,200 4,000 -0.1
24/06/2014
6.89
 20,620 6.59 6.94 6.68 0 1,800 -0.1
23/06/2014
6.59
 34,900 6.42 6.61 6.45 500 0 0.0
20/06/2014
6.42
 7,100 6.45 6.52 6.31 2,300 0 0.1
19/06/2014
6.45
 200 6.47 6.47 6.45 0 0 0
18/06/2014
6.47
 1,100 6.49 6.49 6.19 0 0 0
17/06/2014
6.49
 200 6.54 6.54 6.12 0 0 0
16/06/2014
6.54
 200 6.47 6.54 6.17 0 0 0
13/06/2014
6.47
 300 6.21 6.47 6.47 0 0 0
12/06/2014
6.21
 19,600 6.07 6.42 6.07 100 19,500 -0.5
11/06/2014
6.07
 0 6.07 6.07 6.07 0 0 0
10/06/2014
6.07
 8,000 6.10 6.10 5.96 0 4,000 -0.1
09/06/2014
6.10
 6,220 6.24 6.26 6.07 0 5,620 -0.1
06/06/2014
6.24
 100 6.21 6.24 6.24 0 0 0
05/06/2014
6.21
 7 6.21 6.21 6.21 0 60 0.0
04/06/2014
6.21
 100 6.73 6.73 6.21 0 0 0
03/06/2014
6.73
 0 6.73 6.73 6.73 0 0 0
02/06/2014
6.73
 500 6.73 6.73 6.73 200 0 0.0
30/05/2014
6.73
 424 6.68 6.77 6.19 0 0 0
29/05/2014
6.68
 0 6.68 6.68 6.68 0 0 0
28/05/2014
6.68
 1,200 6.59 6.73 6.33 500 0 0.0
27/05/2014
6.59
 600 6.49 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 6.05 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 5.51 6.05 6.00 1,000 0 0.0
15/05/2014
5.51
 13,520 6.12 6.12 5.51 10,000 0 0.2
14/05/2014
6.12
 7,500 5.70 6.12 5.49 3,800 0 0.1
13/05/2014
5.70
 32,200 6.31 6.31 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 5.89 6.28 5.37 7,300 0 0.2
08/05/2014
5.89
 2,100 6.54 6.54 5.89 500 0 0.0
07/05/2014
6.54
 3,600 6.66 6.66 6.19 3,500 0 0.1
06/05/2014
6.66
 1,700 6.84 6.84 6.17 0 0 0
05/05/2014
6.84
 8,200 6.89 6.89 6.21 4,000 0 0.1
29/04/2014
6.89
 2,700 6.87 6.89 6.35 0 300 0.0
28/04/2014
6.87
 20,100 6.77 6.96 6.28 6,700 0 0.2
25/04/2014
6.77
 9,060 6.47 6.77 6.31 2,500 0 0.1
24/04/2014
6.47
 700 6.10 6.54 6.38 0 0 0
23/04/2014
6.10
 800 6.54 6.54 5.96 0 0 0
22/04/2014
6.54
 31,300 6.73 6.73 6.38 0 30,600 -0.8
21/04/2014
6.73
 2,500 6.75 6.75 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 6.89 6.89 6.24 0 300 0.0
16/04/2014
6.89
 2,700 6.54 7.03 6.87 0 0 0
15/04/2014
6.54
 200 6.98 6.98 6.54 0 0 0
14/04/2014
6.98
 11,500 6.98 7.10 6.54 1,600 0 0.0
11/04/2014
6.98
 2,400 6.66 6.98 6.66 500 0 0.0
10/04/2014
6.66
 10,700 6.63 7.03 6.61 0 0 0
08/04/2014
6.63
 26,300 6.61 7.22 6.61 0 0 0
07/04/2014
6.61
 36,300 7.03 7.24 6.54 1,400 0 0.0
04/04/2014
7.03
 2,600 7.12 7.12 6.89 500 0 0.0
03/04/2014
7.12
 12,600 6.80 7.12 6.66 100 0 0.0
02/04/2014
6.80
 26,900 6.98 6.98 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 7.27 7.27 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 7.38 7.71 7.01 2,000 15,800 -0.4
26/03/2014
7.38
 119,319 6.73 7.38 6.89 200 10,000 -0.3
25/03/2014
6.73
 77,100 6.66 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 6.52 6.75 6.49 0 7,000 -0.2
19/03/2014
6.52
 7,510 6.54 6.54 6.52 0 0 0
18/03/2014
6.54
 400 6.35 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 6.33 6.35 6.35 0 0 0
13/03/2014
6.33
 12,800 6.26 6.33 6.31 3,000 4,000 0.0
12/03/2014
6.26
 4,600 6.31 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 6.21 6.31 6.21 0 11,000 -0.3
07/03/2014
6.21
 400 6.31 6.35 6.19 0 0 0
06/03/2014
6.31
 11,600 6.42 6.42 6.19 0 0 0
05/03/2014
6.42
 100 6.05 6.42 6.42 0 0 0
04/03/2014
6.05
 10,269 6.35 6.35 6.05 0 0 0
03/03/2014
6.35
 3,611 6.77 6.89 6.31 0 0 0
28/02/2014
6.77
 8,800 6.42 6.77 6.12 1,900 0 0.1
27/02/2014
6.42
 22,700 6.38 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 6.52 7.01 6.14 0 0 0
24/02/2014
6.52
 9,400 6.54 6.54 6.05 1,300 0 0.0
21/02/2014
6.54
 3,600 6.12 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 6.66 6.66 6.31 0 0 0
18/02/2014
6.66
 16,050 6.14 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 5.84 6.31 6.07 1,000 0 0.0
12/02/2014
5.84
 2,800 5.72 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 5.91 5.91 5.61 300 0 0.0
07/02/2014
5.91
 1,660 5.96 6.05 5.65 0 0 0
06/02/2014
5.96
 100 6.05 6.05 5.96 0 0 0
27/01/2014
6.05
 12,700 5.96 6.05 5.84 16,200 0 0.4
24/01/2014
5.96
 1,700 5.65 5.96 5.96 1,700 0 0.0

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