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)
06/06/2024
17.79
 25,970 18.00 18.00 17.66 0 200 0.0
05/06/2024
18.00
 64,684 17.86 18.21 17.79 2,000 0 0.1
04/06/2024
17.86
 29,546 17.73 17.86 17.52 100 3,500 -0.1
03/06/2024
17.86
 18,495 17.86 17.86 17.59 2,200 0 0.1
31/05/2024
17.59
 16,037 17.66 17.66 17.31 0 0 0
30/05/2024
17.52
 24,010 17.52 17.59 17.18 1,000 1,100 0.0
29/05/2024
17.52
 19,850 17.66 17.66 17.31 2,500 0 0.1
28/05/2024
17.66
 41,971 17.59 17.86 17.59 0 700 0.0
27/05/2024
17.52
 55,962 17.11 17.59 16.69 200 0 0.0
24/05/2024
17.11
 55,559 17.79 18.00 17.11 200 400 0.0
23/05/2024
17.38
 43,966 16.97 17.45 16.97 900 846 0.0
22/05/2024
16.97
 6,603 16.97 16.97 16.83 0 253 0.0
21/05/2024
16.97
 24,200 17.04 17.04 16.63 400 400 0.0
20/05/2024
16.97
 34,750 16.63 16.97 16.56 0 0 0
16/05/2024
16.56
 20,500 16.56 16.56 16.49 400 0 0.0
15/05/2024
16.42
 9,372 16.49 16.56 16.42 700 0 0.0
14/05/2024
16.56
 6,380 16.56 16.56 16.42 0 200 0.0
13/05/2024
16.56
 9,220 16.63 16.63 16.49 0 200 0.0
10/05/2024
16.63
 7,400 16.69 16.83 16.63 0 0 0
09/05/2024
16.63
 6,155 16.63 16.63 16.63 0 200 0.0
08/05/2024
16.63
 10,451 16.35 16.63 16.35 0 0 0
07/05/2024
16.42
 13,999 16.56 16.56 16.35 100 0 0.0
06/05/2024
16.42
 14,427 16.42 16.49 16.35 0 0 0
03/05/2024
16.35
 5,287 15.87 16.35 15.87 0 200 0.0
02/05/2024
16.01
 36,076 15.87 16.01 15.80 200 9,300 -0.2
26/04/2024
15.87
 32,900 16.28 16.28 15.87 0 0 0
25/04/2024
16.28
 8,600 16.28 16.28 16.15 0 100 0.0
24/04/2024
16.08
 23,740 16.01 16.28 15.87 0 0 0
23/04/2024
15.94
 24,719 15.87 15.94 15.87 0 0 0
22/04/2024
15.87
 28,262 15.80 15.87 15.73 100 0 0.0
19/04/2024
15.73
 36,839 15.80 15.87 15.66 1,500 0 0.0
17/04/2024
15.87
 8,900 16.08 16.15 15.87 0 0 0
16/04/2024
16.08
 84,301 16.08 16.08 15.80 0 0 0
15/04/2024
16.01
 46,100 16.49 16.49 16.01 0 8,900 -0.2
12/04/2024
16.49
 20,700 16.69 16.69 16.49 0 0 0
11/04/2024
16.69
 3,030 16.76 16.76 16.49 0 0 0
10/04/2024
16.76
 4,113 16.42 16.76 16.42 0 500 0.0
09/04/2024
16.76
 2,100 16.42 16.76 16.42 0 0 0
08/04/2024
16.35
 20,754 16.76 16.83 16.15 0 500 0.0
05/04/2024
16.76
 12,136 16.97 17.04 16.76 0 300 0.0
04/04/2024
17.04
 22,695 17.31 17.86 16.83 6,000 100 0.1
03/04/2024
17.04
 31,450 16.90 17.11 16.90 8,900 5,200 0.1
02/04/2024
16.90
 42,420 16.83 17.04 16.76 1,000 0 0.0
01/04/2024
16.90
 17,910 16.90 16.90 16.76 400 0 0.0
29/03/2024
16.90
 19,631 16.56 16.90 16.56 0 0 0
28/03/2024
16.63
 9,962 16.63 16.63 16.42 0 0 0
27/03/2024
16.63
 1,822 16.35 16.63 16.35 0 0 0
26/03/2024
16.49
 8,020 16.56 16.56 16.35 0 200 0.0
25/03/2024
16.56
 9,645 16.49 16.56 16.42 0 0 0
22/03/2024
16.56
 15,456 16.56 16.56 16.42 0 0 0
21/03/2024
16.56
 7,057 16.56 16.56 16.49 0 0 0
20/03/2024
16.28
 23,024 16.35 16.42 16.28 0 0 0
19/03/2024
16.35
 7,320 16.42 16.49 16.35 0 0 0
18/03/2024
16.35
 10,590 16.49 16.56 16.35 0 0 0
15/03/2024
16.49
 17,860 16.56 16.56 16.42 0 0 0
14/03/2024
16.49
 13,908 16.35 16.63 16.35 0 0 0
13/03/2024
16.49
 15,498 16.49 16.49 16.28 0 1,555 0.0
12/03/2024
16.49
 21,820 16.35 16.56 16.21 0 0 0
11/03/2024
16.49
 8,330 16.49 16.63 16.28 0 0 0
08/03/2024
16.69
 18,820 16.69 16.76 16.49 0 1,000 0.0
07/03/2024
16.69
 13,910 16.69 16.69 16.56 0 0 0
06/03/2024
16.42
 7,810 16.42 16.76 16.35 0 10 0.0
05/03/2024
16.42
 13,254 16.83 16.83 16.15 100 8,000 -0.2
04/03/2024
16.83
 2,714 16.83 16.90 16.83 100 0 0.0
01/03/2024
16.83
 7,187 16.63 16.97 16.56 0 100 0.0
29/02/2024
16.90
 21,236 16.56 16.90 16.56 800 0 0.0
28/02/2024
16.69
 44,143 16.49 17.04 16.49 100 545 0.0
27/02/2024
16.63
 7,010 16.21 16.63 16.15 0 0 0
26/02/2024
16.21
 4,200 16.15 16.21 16.08 0 1,000 0.0
23/02/2024
16.15
 32,094 16.28 16.35 16.15 0 343 0.0
22/02/2024
16.35
 8,400 16.28 16.35 16.28 0 0 0
21/02/2024
16.35
 11,500 16.35 16.42 16.21 0 0 0
20/02/2024
16.35
 14,891 16.42 16.42 16.28 300 11 0.0
19/02/2024
16.42
 15,727 16.35 16.42 16.28 100 0 0.0
16/02/2024
16.21
 8,081 16.21 16.21 16.21 0 0 0
15/02/2024
16.21
 18,649 16.01 16.21 16.01 0 400 0.0
07/02/2024
16.15
 8,820 16.01 16.21 16.01 0 0 0
06/02/2024
16.08
 11,300 16.15 16.15 16.01 0 0 0
05/02/2024
16.15
 13,049 16.01 16.28 16.01 0 0 0
02/02/2024
16.01
 4,802 15.73 16.01 15.73 0 0 0
01/02/2024
15.73
 29,860 15.87 15.87 15.66 0 0 0
31/01/2024
15.87
 10,130 15.94 15.94 15.73 100 0 0.0
30/01/2024
15.80
 16,110 15.94 16.01 15.80 0 0 0
29/01/2024
15.87
 1,917 15.73 16.01 15.73 100 0 0.0
26/01/2024
15.66
 11,820 15.66 15.80 15.66 0 0 0
25/01/2024
15.66
 6,156 15.80 15.87 15.60 0 0 0
24/01/2024
15.87
 4,300 15.80 15.94 15.80 0 0 0
23/01/2024
15.87
 7,125 15.66 15.87 15.66 0 100 0.0
22/01/2024
15.66
 11,670 15.80 15.80 15.66 0 0 0
19/01/2024
15.80
 5,766 15.87 16.08 15.80 300 220 0.0
18/01/2024
15.87
 11,573 15.73 15.87 15.73 200 0 0.0
17/01/2024
15.66
 3,500 15.53 15.66 15.53 0 0 0
16/01/2024
15.53
 10,420 15.60 15.60 15.39 0 0 0
15/01/2024
15.53
 37,900 16.01 16.15 15.53 0 0 0
12/01/2024
16.01
 14,682 16.08 16.28 15.87 0 1,486 0.0
11/01/2024
16.15
 17,872 16.01 16.15 16.01 1,000 500 0.0
10/01/2024
15.94
 3,700 16.01 16.01 15.94 0 0 0
09/01/2024
16.01
 3,361 15.87 16.01 15.87 750 0 0.0
08/01/2024
15.87
 32,411 15.73 15.94 15.73 200 300 0.0
05/01/2024
15.66
 14,472 15.60 15.73 15.60 1,400 100 0.0

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