Tổng Công ty cổ phần Tái Bảo hiểm Quốc gia Việt Nam (vnr)

17.40
-0.20
(-1.14%)
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)
19/08/2025
19.64
 13,100 20.10 20.10 19.55 0 1,200 0.0
18/08/2025
19.92
 43,200 19.55 20.19 19.46 0 5,400 -0.1
15/08/2025
19.55
 11,200 19.73 19.73 19.10 0 300 0.0
14/08/2025
19.73
 51,500 19.73 20.28 19.64 0 0 0
13/08/2025
19.73
 31,900 19.46 19.73 19.37 2,000 10,100 -0.2
12/08/2025
19.46
 6,900 19.19 19.73 19.10 0 0 0
11/08/2025
19.28
 32,400 18.92 19.92 18.92 0 0 0
08/08/2025
18.74
 27,900 18.83 19.10 18.74 0 1,900 0.0
07/08/2025
18.74
 28,800 19.01 19.01 18.56 0 400 0.0
06/08/2025
18.83
 66,800 18.38 19.01 18.29 0 0 0
05/08/2025
18.83
 24,800 18.83 18.92 18.10 0 0 0
04/08/2025
18.83
 28,700 18.38 18.83 18.38 0 6,000 -0.1
01/08/2025
18.38
 6,200 18.47 18.47 18.29 100 0 0.0
31/07/2025
18.47
 35,900 18.47 18.56 18.29 0 6,500 -0.1
30/07/2025
18.47
 23,900 18.29 18.47 18.29 0 0 0
29/07/2025
18.29
 36,200 18.56 18.56 18.29 3,000 0 0.1
28/07/2025
18.56
 57,500 18.38 18.56 18.38 0 2,100 0.0
25/07/2025
18.29
 59,500 18.47 18.47 18.10 11,000 0 0.2
24/07/2025
18.20
 34,800 18.29 18.29 18.20 0 0 0
23/07/2025
18.20
 40,300 18.29 18.29 18.20 0 300 0.0
22/07/2025
18.29
 20,200 18.29 18.38 18.20 0 1,100 0.0
21/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
21/07/2025
18.20
 18,100 18.56 18.74 18.10 2,100 0 0.0
18/07/2025
18.02
 17,600 17.94 18.10 17.86 500 0 0.0
17/07/2025
18.02
 39,000 18.10 18.10 17.94 300 0 0.0
16/07/2025
18.10
 6,500 18.10 18.19 18.10 100 0 0.0
15/07/2025
18.10
 10,300 18.02 18.10 17.94 3,000 0 0.1
14/07/2025
18.02
 15,300 17.94 18.02 17.86 300 1,600 0.0
11/07/2025
18.02
 32,800 17.94 18.02 17.86 0 0 0
10/07/2025
17.94
 10,400 17.94 17.94 17.94 0 0 0
09/07/2025
17.94
 23,900 17.78 17.94 17.78 0 0 0
08/07/2025
17.78
 22,400 17.78 17.94 17.61 0 0 0
07/07/2025
17.69
 16,900 17.69 17.78 17.61 0 0 0
04/07/2025
17.69
 46,800 17.53 17.69 17.53 0 0 0
03/07/2025
17.53
 14,900 17.69 17.69 17.45 0 300 0.0
02/07/2025
17.69
 39,800 17.61 17.69 17.45 4,700 0 0.1
01/07/2025
17.61
 12,900 17.61 17.61 17.53 0 0 0
30/06/2025
17.61
 24,100 17.69 17.69 17.45 0 0 0
27/06/2025
17.69
 30,100 17.69 17.69 17.53 0 0 0
26/06/2025
17.69
 17,600 17.86 17.86 17.69 0 1,000 0.0
25/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
25/06/2025
17.86
 28,600 17.69 17.86 17.61 0 900 0.0
24/06/2025
17.61
 16,500 17.69 17.77 17.53 0 0 0
23/06/2025
17.53
 7,800 17.53 17.69 17.38 0 200 0.0
20/06/2025
17.53
 216,700 17.93 17.93 17.45 0 214,800 -4.8
19/06/2025
17.93
 24,800 17.77 17.93 17.77 0 20,900 -0.5
18/06/2025
17.77
 25,100 17.69 17.85 17.69 0 13,700 -0.3
17/06/2025
17.69
 90,000 17.93 18.55 17.45 0 31,800 -0.7
16/06/2025
18.00
 56,300 17.61 18.00 17.45 700 33,000 -0.7
13/06/2025
17.53
 91,700 17.45 17.61 17.45 1,000 45,000 -1.0
12/06/2025
17.61
 59,300 17.69 17.69 17.53 300 34,700 -0.8
11/06/2025
17.69
 66,800 17.61 17.77 17.53 0 30,100 -0.7
10/06/2025
17.69
 58,300 17.38 17.69 17.30 10,000 32,000 -0.5
09/06/2025
17.22
 160,000 17.22 17.53 17.14 2,400 88,700 -1.9
06/06/2025
17.06
 83,900 17.14 17.22 17.06 800 41,900 -0.9
05/06/2025
17.14
 22,000 16.98 17.14 16.98 0 14,100 -0.3
04/06/2025
16.98
 80,900 17.14 17.22 16.82 0 48,700 -1.0
03/06/2025
17.14
 9,500 17.14 17.14 16.98 0 5,800 -0.1
02/06/2025
16.98
 81,900 17.06 17.06 16.90 100 59,300 -1.3
30/05/2025
17.06
 7,600 17.22 17.22 17.06 500 2,000 0.0
29/05/2025
17.22
 10,200 17.14 17.22 17.14 400 6,300 -0.1
28/05/2025
17.06
 70,300 17.22 17.22 17.06 1,500 51,900 -1.1
27/05/2025
17.22
 142,600 17.30 17.30 16.90 1,000 104,400 -2.2
26/05/2025
17.30
 39,600 17.30 17.38 17.14 0 23,500 -0.5
23/05/2025
17.30
 88,200 17.30 17.38 17.14 2,200 60,300 -1.3
22/05/2025
17.30
 24,500 17.30 17.38 17.30 0 10,200 -0.2
21/05/2025
17.30
 64,500 17.30 17.45 17.30 0 50,800 -1.1
20/05/2025
17.38
 21,200 17.38 17.45 17.30 0 10,100 -0.2
19/05/2025
17.30
 44,400 17.53 17.53 17.30 0 15,400 -0.3
16/05/2025
17.53
 17,300 17.45 17.77 17.38 0 0 0
15/05/2025
17.38
 12,100 17.38 17.53 17.38 0 0 0
14/05/2025
17.53
 15,800 17.30 17.53 17.30 100 0 0.0
13/05/2025
17.38
 16,800 17.53 17.53 17.30 0 0 0
12/05/2025
17.53
 57,600 17.45 17.53 17.30 300 0 0.0
09/05/2025
17.45
 6,100 17.61 17.61 17.45 0 0 0
08/05/2025
17.61
 10,200 17.61 17.77 17.45 0 0 0
07/05/2025
17.53
 7,600 17.30 17.53 17.30 0 0 0
06/05/2025
17.30
 23,300 17.38 17.77 17.30 600 200 0.0
05/05/2025
17.38
 22,100 17.45 0 17.14 0 0 0
29/04/2025
17.45
 3,900 17.61 17.69 17.38 0 0 0
28/04/2025
17.45
 46,008 17.61 17.61 17.14 300 0 0.0
25/04/2025
17.61
 10,730 17.69 17.69 17.53 0 0 0
24/04/2025
17.77
 20,115 17.69 17.77 17.53 0 0 0
23/04/2025
17.61
 17,725 17.69 17.69 17.61 2,100 100 0.0
22/04/2025
17.69
 10,639 17.69 17.69 17.22 0 0 0
21/04/2025
17.77
 5,322 18.16 18.16 17.77 0 0 0
18/04/2025
18.08
 11,423 18.08 18.08 18.00 0 0 0
17/04/2025
18.00
 19,412 18.08 18.08 17.93 0 5,000 -0.1
16/04/2025
18.08
 62,742 17.93 18.08 17.69 0 0 0
15/04/2025
17.77
 24,915 17.93 17.93 17.53 0 0 0
14/04/2025
17.93
 6,300 18.00 18.00 17.69 0 0 0
11/04/2025
18.00
 23,063 18.00 18.00 17.69 0 0 0
10/04/2025
18.00
 169,345 18.32 18.40 17.85 1,000 200 0.0
09/04/2025
16.75
 31,689 15.80 17.69 15.80 0 14,000 -0.3
08/04/2025
17.30
 41,198 17.30 17.69 16.59 0 2,800 -0.1
04/04/2025
18.08
 27,018 18.16 18.55 17.61 0 0 0
03/04/2025
18.32
 41,080 18.79 18.95 17.45 200 100 0.0
02/04/2025
19.26
 8,131 18.95 19.26 18.95 0 0 0
01/04/2025
18.95
 11,712 18.87 18.95 18.79 0 500 0.0
31/03/2025
18.95
 10,910 18.95 19.10 18.95 0 0 0
28/03/2025
19.18
 4,460 19.26 19.26 18.95 0 0 0
27/03/2025
19.10
 10,508 19.26 19.26 19.10 0 0 0

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