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)
28/10/2024
16.37
 19,227 16.37 16.37 16.15 1,000 0 0.0
25/10/2024
16.37
 34,812 16.44 16.58 16.37 0 0 0
24/10/2024
16.58
 3,300 16.58 16.58 16.44 100 300 0.0
23/10/2024
16.65
 8,450 16.58 16.80 16.44 0 0 0
22/10/2024
16.65
 3,888 16.65 16.65 16.65 0 0 0
21/10/2024
16.80
 6,120 16.80 16.80 16.80 0 0 0
18/10/2024
16.80
 20,400 16.80 16.80 16.72 0 0 0
17/10/2024
16.87
 6,704 16.72 16.87 16.72 0 0 0
16/10/2024
16.80
 8,701 16.58 16.80 16.51 1,000 0 0.0
15/10/2024
16.72
 14,224 16.72 16.94 16.65 0 1,800 0.0
14/10/2024
16.72
 3,622 16.80 16.80 16.72 0 0 0
11/10/2024
16.80
 24,011 16.72 17.01 16.72 400 10 0.0
10/10/2024
16.72
 50,476 17.01 17.01 16.51 0 0 0
09/10/2024
16.51
 22,701 16.87 17.15 16.44 0 0 0
08/10/2024
16.87
 70,267 17.08 17.51 16.44 1,900 866 0.0
07/10/2024
17.22
 9,578 17.22 17.22 17.08 0 0 0
04/10/2024
17.22
 17,764 17.15 17.22 17.15 0 0 0
03/10/2024
17.22
 25,300 17.30 17.30 17.15 1,900 0 0.0
02/10/2024
17.22
 12,313 17.15 17.37 17.15 0 0 0
01/10/2024
17.22
 11,031 17.15 17.37 17.08 0 1,300 0.0
30/09/2024
17.15
 8,207 17.15 17.87 16.87 2,000 800 0.0
27/09/2024
17.15
 15,272 17.15 17.30 17.08 500 0 0.0
26/09/2024
17.15
 19,343 16.80 17.15 16.72 700 0 0.0
25/09/2024
17.01
 1,394 16.72 17.01 16.58 300 0 0.0
24/09/2024
17.01
 102 17.01 17.01 17.01 0 0 0
23/09/2024
16.94
 702 16.94 16.94 16.94 0 200 0.0
20/09/2024
16.94
 12,125 17.01 17.01 16.87 0 0 0
19/09/2024
17.01
 26,007 16.80 17.01 16.51 2,900 0 0.1
18/09/2024
17.01
 11,300 16.87 17.15 16.72 0 0 0
17/09/2024
17.15
 23,600 17.15 17.22 16.72 0 0 0
16/09/2024
17.22
 12,147 16.87 17.37 16.65 200 2,000 0.0
13/09/2024
16.87
 32,000 17.08 17.30 16.87 0 2,100 -0.1
12/09/2024
17.58
 13,174 17.30 17.58 17.15 100 500 0.0
11/09/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/09/2024
17.65
 1,606 17.37 17.65 17.37 0 0 0
10/09/2024
17.73
 49,037 17.59 17.73 17.18 0 25 0.0
09/09/2024
17.59
 20,102 17.86 18.07 17.59 600 1,100 0.0
06/09/2024
17.86
 6,315 17.86 17.86 17.73 900 500 0.0
05/09/2024
17.86
 10,519 17.79 17.86 17.66 1,600 200 0.0
04/09/2024
17.79
 27,931 17.86 17.93 17.52 1,200 700 0.0
30/08/2024
17.86
 4,398 17.86 17.86 17.73 100 100 0
29/08/2024
17.86
 6,716 17.86 17.86 17.66 0 0 0
28/08/2024
17.86
 14,000 17.59 17.86 17.59 0 5,000 -0.1
27/08/2024
17.73
 20,971 17.59 17.73 17.38 0 0 0
26/08/2024
17.86
 11,422 17.86 17.86 17.73 0 0 0
23/08/2024
17.86
 10,810 17.86 17.93 17.66 0 0 0
22/08/2024
17.86
 7,609 17.66 17.93 17.66 9 0 0.0
21/08/2024
17.79
 22,927 17.45 17.79 17.45 0 0 0
20/08/2024
17.66
 15,849 17.38 17.66 17.38 500 6,144 -0.1
19/08/2024
17.66
 6,541 17.59 17.66 17.45 0 4,000 -0.1
16/08/2024
17.66
 26,500 17.24 17.66 17.24 300 100 0.0
15/08/2024
17.31
 4,239 17.31 17.38 17.24 0 800 0.0
14/08/2024
17.38
 1,813 17.38 17.45 17.38 0 0 0
13/08/2024
17.31
 1,338 17.31 17.31 17.31 0 0 0
12/08/2024
17.31
 6,817 17.24 17.31 17.24 0 0 0
09/08/2024
17.24
 108,100 17.24 17.24 16.49 300 0 0.0
08/08/2024
17.24
 9,000 17.24 17.38 17.24 0 0 0
07/08/2024
17.24
 3,600 17.38 17.38 17.24 100 0 0.0
06/08/2024
17.31
 14,616 17.24 17.38 17.18 200 0 0.0
05/08/2024
17.18
 39,400 17.52 17.52 17.18 600 0 0.0
02/08/2024
17.52
 30,000 17.52 17.59 17.52 0 3,800 -0.1
01/08/2024
17.52
 10,700 17.66 17.73 17.52 0 0 0
31/07/2024
17.86
 6,125 17.79 17.86 17.79 0 0 0
30/07/2024
17.79
 8,260 17.73 17.86 17.73 0 0 0
29/07/2024
17.73
 19,302 17.86 17.86 17.66 0 200 0.0
26/07/2024
17.66
 18,000 17.86 17.86 17.66 1,000 0 0.0
25/07/2024
17.66
 4,512 17.66 17.66 17.38 0 0 0
24/07/2024
17.66
 22,640 17.66 17.66 17.38 200 0 0.0
23/07/2024
17.66
 11,149 17.45 17.66 17.38 0 0 0
22/07/2024
17.73
 11,701 17.66 17.79 17.38 0 400 0.0
19/07/2024
17.73
 8,101 17.73 17.73 17.73 0 0 0
18/07/2024
17.73
 14,351 17.59 17.73 17.52 0 0 0
17/07/2024
17.59
 22,850 17.86 17.93 17.59 100 100 0
16/07/2024
17.86
 21,470 17.59 17.93 17.59 300 300 0
15/07/2024
17.79
 8,178 17.93 17.93 17.79 0 0 0
12/07/2024
17.86
 11,903 17.93 17.93 17.66 100 0 0.0
11/07/2024
17.93
 4,400 17.86 17.93 17.86 0 0 0
10/07/2024
17.79
 14,747 18.07 18.07 17.79 2,800 0 0.1
09/07/2024
17.79
 10,748 17.73 18.07 17.73 500 0 0.0
08/07/2024
17.73
 5,451 17.73 17.86 17.66 400 0 0.0
05/07/2024
17.73
 15,110 17.79 17.86 17.66 0 2,600 -0.1
04/07/2024
17.73
 10,400 17.66 17.86 17.66 0 0 0
03/07/2024
16.69
 13,910 16.69 16.69 16.56 0 0 0
02/07/2024
17.86
 14,709 17.79 17.93 17.52 0 0 0
01/07/2024
17.79
 20,850 17.73 17.79 17.31 15 100 0.0
28/06/2024
17.79
 25,151 17.79 17.86 17.59 1,300 0 0.0
27/06/2024
17.93
 43,300 17.93 18.89 17.93 1,300 1,300 0.0
26/06/2024
17.93
 3,520 17.86 17.93 17.73 0 0 0
25/06/2024
17.93
 12,611 17.66 17.93 17.52 0 400 0.0
24/06/2024
17.66
 55,809 18.34 18.34 17.66 1,200 2,700 0.0
21/06/2024
18.34
 55,243 18.21 18.62 18.14 200 2,000 0.0
20/06/2024
18.14
 23,145 18.14 18.21 18.00 100 0 0.0
19/06/2024
17.93
 20,340 17.93 18.07 17.59 300 5,000 -0.1
18/06/2024
17.86
 7,441 17.86 18.00 17.86 2,000 0 0.1
17/06/2024
17.86
 13,650 18.07 18.07 17.38 900 600 0.0
14/06/2024
18.07
 10,400 18.21 18.21 17.86 300 600 0.0
13/06/2024
18.21
 19,615 18.14 18.27 18.00 3,700 0 0.1
12/06/2024
17.93
 51,700 17.79 18.14 17.66 200 0 0.0
11/06/2024
15.87
 8,500 15.80 15.87 15.80 1,400 0 0.0
10/06/2024
17.66
 12,730 17.86 17.86 17.38 0 0 0
07/06/2024
17.79
 21,740 17.59 18.00 17.52 0 0 0

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