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)
04/09/2013
6.21
 300 6.03 6.21 6.21 300 200 0.0
03/09/2013
6.03
 0 6.03 6.03 6.03 0 0 0
30/08/2013
6.03
 2,000 5.58 6.12 5.58 200 0 0.0
29/08/2013
5.58
 0 5.58 5.58 5.58 0 0 0
28/08/2013
5.58
 0 5.58 5.58 5.58 0 0 0
27/08/2013
5.58
 0 5.58 5.58 5.58 0 0 0
26/08/2013
5.58
 1,900 5.11 5.58 4.69 1,300 1,630 0.0
23/08/2013
5.11
 500 5.45 5.45 5.11 0 500 0.0
22/08/2013
5.45
 8,600 5.00 5.45 4.58 1,600 5,000 -0.1
21/08/2013
5.00
 3,000 5.47 5.47 5.00 0 0 0
20/08/2013
5.47
 0 5.47 5.47 5.47 0 0 0
19/08/2013
5.47
 0 5.47 5.47 5.47 0 0 0
16/08/2013
5.47
 100 5.07 5.47 5.47 0 0 0
15/08/2013
5.07
 300 4.62 5.07 4.60 0 0 0
14/08/2013
4.62
 0 4.62 4.62 4.62 0 0 0
13/08/2013
4.62
 0 4.62 4.62 4.62 0 0 0
12/08/2013
4.62
 0 4.62 4.62 4.62 0 0 0
09/08/2013
4.62
 0 4.62 4.62 4.62 0 0 0
08/08/2013
4.62
 0 4.62 4.62 4.62 0 0 0
07/08/2013
4.62
 100 5.02 5.02 4.62 0 0 0
06/08/2013
5.02
 500 5.05 5.05 5.02 0 200 0.0
05/08/2013
5.05
 100 5.58 5.58 5.05 100 0 0.0
02/08/2013
5.58
 0 5.58 5.58 5.58 0 0 0
01/08/2013
5.58
 0 5.58 5.58 5.58 0 0 0
31/07/2013
5.58
 900 5.47 5.58 5.58 900 0 0.0
30/07/2013
5.47
 1,500 5.02 5.47 5.47 1,500 0 0.0
29/07/2013
5.02
 3,600 4.58 5.02 4.60 3,000 600 0.0
26/07/2013
4.58
 200 4.89 5.14 4.58 0 100 0.0
25/07/2013
4.89
 2,300 5.34 5.36 4.89 2,200 200 0.0
24/07/2013
5.34
 0 5.34 5.34 5.34 0 0 0
23/07/2013
5.34
 27,100 4.98 5.34 4.91 26,600 27,000 0.0
22/07/2013
4.98
 800 5.27 5.47 4.93 500 700 0.0
19/07/2013
5.27
 100 5.09 5.27 5.27 0 100 0.0
18/07/2013
5.09
 9,000 5.49 5.49 5.09 1,300 8,500 -0.2
17/07/2013
5.49
 0 5.49 5.49 5.49 0 0 0
16/07/2013
5.49
 6,700 5.49 5.49 5.47 5,600 6,200 0.0
15/07/2013
5.49
 7,600 5.49 5.58 5.47 4,000 6,100 -0.1
12/07/2013
5.49
 900 5.58 5.58 5.47 0 0 0
11/07/2013
5.58
 0 5.58 5.58 5.58 0 0 0
10/07/2013
5.58
 0 5.58 5.58 5.58 0 0 0
09/07/2013
5.58
 0 5.58 5.58 5.58 0 0 0
08/07/2013
5.58
 100 5.63 5.63 5.58 0 0 0
05/07/2013
5.63
 0 5.63 5.63 5.63 0 0 0
04/07/2013
5.63
 5,200 5.58 5.63 5.58 4,400 3,800 0.0
03/07/2013
5.58
 4,000 5.80 5.80 5.36 3,000 0 0.1
02/07/2013
5.80
 0 5.80 5.80 5.80 0 0 0
01/07/2013
5.80
 0 5.80 5.80 5.80 0 0 0
28/06/2013
5.80
 1,000 5.80 5.80 5.36 1,000 500 0.0
27/06/2013
5.80
 23,200 5.65 5.80 5.36 19,000 21,700 -0.1
26/06/2013
5.65
 1,400 5.38 5.65 5.27 200 0 0.0
25/06/2013
5.38
 2,600 5.80 5.80 5.38 1,000 0 0.0
24/06/2013
5.80
 0 5.80 5.80 5.80 0 0 0
21/06/2013
5.80
 0 5.80 5.80 5.80 0 0 0
20/06/2013
5.80
 0 5.80 5.80 5.80 0 0 0
19/06/2013
5.80
 27,700 5.36 5.80 5.67 27,700 23,500 0.1
18/06/2013
5.36
 1,400 5.36 5.36 5.36 0 0 0
17/06/2013
5.36
 1,300 5.49 5.49 5.36 0 0 0
14/06/2013
5.49
 1,000 5.58 5.58 5.49 0 0 0
13/06/2013
5.58
 0 5.58 5.58 5.58 0 0 0
12/06/2013
5.58
 0 5.58 5.58 5.58 0 0 0
11/06/2013
5.58
 10,200 5.87 5.87 5.47 8,600 3,500 0.1
10/06/2013
5.87
 4,100 5.78 5.87 5.78 4,100 0 0.1
07/06/2013
5.78
 0 5.78 5.78 5.78 0 40 0.0
06/06/2013
5.78
 1,200 5.60 5.78 5.27 1,200 0 0.0
05/06/2013
5.60
 5,100 5.60 5.60 5.25 3,500 0 0.1
04/06/2013
5.60
 2,400 5.60 5.60 5.60 0 2,450 -0.1
03/06/2013
5.60
 24,000 5.74 5.80 5.54 24,000 5,500 0.5
31/05/2013
5.74
 3,200 5.74 5.74 5.74 3,000 0 0.1
30/05/2013
5.74
 4,100 5.74 5.74 5.74 3,900 0 0.1
29/05/2013
5.74
 10,000 5.22 5.74 5.69 9,600 0 0.2
28/05/2013
5.22
 10,300 5.18 5.22 5.14 10,000 6,400 0.1
27/05/2013
5.18
 4,400 5.56 5.56 5.18 3,200 0 0.1
24/05/2013
5.56
 1,200 6.16 6.16 5.56 0 0 0
23/05/2013
6.16
 0 6.23 6.16 6.16 0 0 0
22/05/2013
6.23
 104,300 5.80 6.23 5.80 100,800 20,600 2.2
21/05/2013
5.80
 43,300 5.69 5.80 5.58 39,700 2,100 1.0
20/05/2013
5.69
 20,600 5.45 5.69 5.36 20,000 1,000 0.5
17/05/2013
5.45
 19,300 5.36 5.54 5.31 1,200 1,000 0.0
16/05/2013
5.36
 30,900 4.91 5.36 4.76 28,900 0 0.6
15/05/2013
4.91
 21,300 4.47 4.91 4.35 0 0 0
14/05/2013
4.47
 0 4.47 4.47 4.47 0 0 0
13/05/2013
4.47
 2,600 4.47 4.47 4.20 2,200 0 0.0
10/05/2013
4.47
 200 4.47 4.47 4.02 0 100 0.0
09/05/2013
4.47
 2,000 4.69 4.69 4.47 0 1,000 0.0
08/05/2013
4.69
 5,400 4.69 4.69 4.69 5,400 0 0.1
07/05/2013
4.69
 0 4.69 4.69 4.69 0 0 0
06/05/2013
4.69
 50,400 4.69 4.69 4.67 47,000 0 1.0
03/05/2013
4.69
 50,000 4.47 4.69 4.42 50,000 400 1.0
02/05/2013
4.47
 0 4.44 4.47 4.47 0 0 0
26/04/2013
4.44
 28,800 4.47 4.47 4.42 58,800 0 1.2
25/04/2013
4.47
 33,500 4.55 4.55 4.31 79,500 0 1.6
24/04/2013
4.55
 46,300 4.51 4.69 4.47 44,000 600 0.9
23/04/2013
4.51
 150,600 4.24 4.51 4.24 89,600 800 1.7
22/04/2013
4.24
 46,700 3.97 4.24 3.97 0 2,000 0.0
18/04/2013
3.97
 4,100 3.97 3.97 3.97 0 1,000 0.0
17/04/2013
3.97
 0 3.97 3.97 3.97 0 0 0
16/04/2013
3.97
 6,100 3.91 3.97 3.91 5,100 1,000 0.1
15/04/2013
3.91
 3,200 3.86 3.91 3.88 1,200 0 0.0
12/04/2013
3.86
 10,000 3.75 3.86 3.75 9,000 200 0.2
11/04/2013
3.75
 2,100 3.71 3.75 3.68 0 0 0

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