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)
26/03/2025
19.42
 3,401 19.50 19.50 19.42 0 0 0
25/03/2025
19.50
 14,822 19.10 19.50 19.03 500 0 0.0
24/03/2025
19.50
 7,203 19.10 19.50 19.03 100 0 0.0
21/03/2025
19.10
 6,055 19.26 19.26 19.03 0 9 0.0
20/03/2025
19.34
 800 19.58 19.58 19.26 0 0 0
19/03/2025
19.50
 1,910 19.18 19.50 19.18 0 0 0
18/03/2025
19.50
 2,781 19.18 19.66 19.18 110 1,500 0.0
17/03/2025
13.84
 10,300 13.99 14.07 13.84 0 1,000 0.0
14/03/2025
19.58
 13,907 19.66 19.66 19.26 0 0 0
13/03/2025
19.66
 19,945 19.26 19.81 19.18 0 0 0
12/03/2025
19.26
 5,007 19.42 19.42 19.26 0 0 0
11/03/2025
19.50
 23,372 19.42 19.50 19.26 0 0 0
10/03/2025
19.50
 12,714 19.73 19.73 19.50 0 0 0
07/03/2025
19.73
 8,512 20.28 20.28 19.73 0 500 0.0
06/03/2025
20.05
 65,535 19.58 20.13 19.50 200 200 0
05/03/2025
19.58
 9,948 19.58 19.58 19.50 0 1,000 0.0
04/03/2025
19.58
 5,978 19.58 19.73 19.58 0 0 0
03/03/2025
19.58
 28,445 19.58 19.73 19.50 0 1,400 0.0
28/02/2025
19.58
 10,685 19.66 19.73 19.26 0 0 0
27/02/2025
19.66
 13,952 19.66 19.89 19.66 900 0 0.0
26/02/2025
19.66
 24,034 19.81 19.89 19.66 0 1,200 0.0
25/02/2025
19.81
 24,700 20.13 20.13 19.58 900 1,207 0.0
24/02/2025
20.13
 23,042 19.89 20.13 19.66 0 700 0.0
21/02/2025
19.73
 18,491 19.97 19.97 19.66 0 600 0.0
20/02/2025
20.05
 13,939 20.13 20.13 19.97 100 0 0.0
19/02/2025
20.13
 18,849 20.44 20.44 19.89 0 115 0.0
18/02/2025
20.44
 47,969 19.89 20.44 19.34 1,000 0 0.0
17/02/2025
19.66
 30,545 19.66 19.97 19.26 2,650 0 0.1
14/02/2025
19.66
 48,908 20.44 20.44 19.50 100 600 0.0
13/02/2025
20.05
 62,043 19.97 20.44 19.73 100 11,937 -0.3
12/02/2025
19.81
 181,699 18.71 20.52 18.71 100 1,818 0.0
11/02/2025
18.71
 48,290 18.71 19.03 18.63 0 0 0
10/02/2025
18.55
 32,248 18.55 18.71 18.32 100 0 0.0
07/02/2025
18.55
 24,522 18.40 18.87 18.40 0 400 0.0
06/02/2025
18.55
 25,517 18.40 18.63 18.32 0 2,000 0.0
05/02/2025
18.32
 16,830 18.32 18.32 18.08 0 0 0
04/02/2025
18.40
 15,111 18.48 18.48 18.08 100 0 0.0
24/01/2025
18.16
 46,530 17.30 18.55 17.30 1,000 3,000 0.0
23/01/2025
17.30
 1,513 17.14 17.30 17.14 0 0 0
22/01/2025
17.14
 4,470 17.22 17.22 17.14 0 0 0
21/01/2025
17.22
 7,725 17.06 17.30 17.06 0 0 0
20/01/2025
17.06
 6,849 17.30 17.30 17.06 0 759 0.0
17/01/2025
17.14
 4,310 17.14 17.14 17.06 0 0 0
16/01/2025
17.06
 6,906 17.14 17.14 17.06 0 0 0
15/01/2025
17.14
 17,200 17.14 17.14 17.14 0 0 0
14/01/2025
17.14
 5,410 17.22 17.22 17.14 0 0 0
13/01/2025
17.14
 8,190 17.22 17.22 17.06 0 0 0
10/01/2025
17.22
 3,036 17.22 17.30 17.14 0 0 0
09/01/2025
17.22
 3,100 17.22 17.22 17.14 100 0 0.0
08/01/2025
17.22
 28,101 17.14 17.30 17.14 2,100 0 0.0
07/01/2025
16.82
 12,900 16.82 16.82 16.75 0 0 0
06/01/2025
17.22
 12,304 17.45 17.45 17.06 5,100 0 0.1
03/01/2025
17.45
 27,601 17.53 17.53 17.22 0 0 0
02/01/2025
17.53
 36,551 17.22 17.53 17.22 0 0 0
31/12/2024
17.22
 36,633 17.14 17.22 17.14 0 25,733 -0.6
30/12/2024
17.14
 27,601 17.14 17.22 17.06 0 1,000 0.0
27/12/2024
17.14
 38,212 16.90 17.14 16.90 0 0 0
26/12/2024
17.14
 22,502 17.14 17.30 17.14 400 0 0.0
25/12/2024
17.14
 27,301 17.06 17.14 16.90 0 0 0
24/12/2024
17.06
 20,200 17.06 17.06 16.90 0 0 0
23/12/2024
17.06
 8,196 17.06 17.06 17.06 0 18 0.0
20/12/2024
17.06
 46,712 17.06 17.06 16.90 1,200 0 0.0
19/12/2024
17.06
 6,631 16.67 17.06 16.67 0 0 0
18/12/2024
16.98
 5,400 16.82 16.98 16.82 0 0 0
17/12/2024
16.90
 1,081 16.67 16.98 16.67 400 0 0.0
16/12/2024
17.06
 12,092 17.06 17.14 16.98 3,000 0 0.1
13/12/2024
16.90
 12,543 16.98 16.98 16.67 700 200 0.0
12/12/2024
16.98
 7,422 16.90 17.22 16.67 100 500 0.0
11/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/12/2024
17.06
 3,907 16.90 17.22 16.90 0 21 0.0
10/12/2024
16.94
 41,274 16.94 17.01 16.80 0 0 0
09/12/2024
16.87
 43,702 17.30 17.30 16.87 800 0 0.0
06/12/2024
18.65
 51,700 18.51 18.87 18.37 200 0 0.0
05/12/2024
17.30
 7,400 17.37 17.51 17.30 0 0 0
04/12/2024
17.15
 20,700 17.37 17.37 17.15 0 0 0
03/12/2024
17.15
 21,820 17.01 17.22 16.87 0 0 0
02/12/2024
16.80
 8,820 16.65 16.87 16.65 0 0 0
29/11/2024
12.58
 10,300 12.72 12.79 12.58 0 1,000 0.0
28/11/2024
12.58
 10,300 12.72 12.79 12.58 0 1,000 0.0
27/11/2024
12.58
 10,300 12.72 12.79 12.58 0 1,000 0.0
26/11/2024
12.58
 10,300 12.72 12.79 12.58 0 1,000 0.0
25/11/2024
16.30
 27,510 16.30 16.30 16.22 13,000 0 0.3
22/11/2024
16.30
 13,100 16.44 16.58 16.30 9,400 0 0.2
21/11/2024
16.44
 4,700 16.37 16.44 16.30 2,000 0 0.0
20/11/2024
16.44
 32,405 16.22 16.51 16.22 13,700 0 0.3
19/11/2024
16.30
 1,504 16.30 16.30 16.30 1,400 0 0.0
18/11/2024
16.30
 10,600 16.22 16.30 16.15 0 0 0
15/11/2024
16.22
 28,410 16.15 16.30 16.15 1,000 200 0.0
14/11/2024
16.15
 9,901 16.30 16.30 16.15 0 0 0
13/11/2024
16.44
 30,312 16.37 16.44 16.08 1,000 0 0.0
12/11/2024
16.44
 5,150 16.30 16.44 16.22 50 0 0.0
11/11/2024
16.44
 12,658 16.51 16.51 16.30 100 0 0.0
08/11/2024
16.51
 14,751 16.58 16.58 16.30 100 0 0.0
07/11/2024
16.51
 7,210 16.51 16.51 16.37 1,000 0 0.0
06/11/2024
16.51
 8,500 16.44 16.51 16.44 1,400 0 0.0
05/11/2024
16.51
 8,698 16.65 16.65 16.44 0 1,400 0.0
04/11/2024
16.51
 10,013 16.30 16.51 16.30 800 0 0.0
01/11/2024
16.44
 12,113 16.58 16.65 16.44 200 0 0.0
31/10/2024
16.44
 15,639 16.44 16.44 16.37 1,600 0 0.0
30/10/2024
16.51
 56,209 16.58 16.58 16.37 500 0 0.0
29/10/2024
16.58
 6,210 16.44 16.65 16.44 200 0 0.0

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