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)
04/01/2024
15.60
 20,410 15.53 15.60 15.53 0 0 0
03/01/2024
15.60
 7,317 15.53 15.60 15.46 0 0 0
02/01/2024
15.53
 11,940 15.60 15.60 15.46 0 0 0
29/12/2023
15.46
 17,522 15.46 15.46 15.39 1,900 0 0.0
28/12/2023
15.46
 22,910 15.39 15.66 15.39 0 3,900 -0.1
27/12/2023
15.25
 63,353 15.73 15.73 15.25 0 9,218 -0.2
26/12/2023
15.80
 6,180 15.73 15.80 15.66 0 80 0.0
25/12/2023
15.73
 17,508 15.80 15.80 15.60 0 6,848 -0.2
22/12/2023
15.80
 2,810 15.80 15.80 15.66 0 400 0.0
21/12/2023
15.66
 301 15.66 15.66 15.66 300 0 0.0
20/12/2023
15.73
 1,204 15.53 15.73 15.53 0 0 0
19/12/2023
15.46
 4,500 15.87 15.87 15.46 0 0 0
18/12/2023
15.60
 6,475 16.01 16.01 15.60 0 4,185 -0.1
15/12/2023
16.01
 5,630 15.94 16.01 15.80 0 0 0
14/12/2023
15.94
 600 15.94 15.94 15.94 0 0 0
13/12/2023
15.94
 3,220 16.21 16.21 15.80 0 0 0
12/12/2023
15.80
 40,600 16.01 16.01 15.80 1,000 0 0.0
11/12/2023
16.21
 1,646 16.08 16.21 15.94 0 0 0
08/12/2023
16.21
 11,554 16.01 16.21 15.94 24 0 0.0
07/12/2023
16.15
 1,910 16.21 16.21 16.08 0 0 0
06/12/2023
16.21
 4,700 16.15 16.21 16.08 0 1,000 0.0
05/12/2023
16.21
 3,000 16.15 16.21 16.15 0 0 0
04/12/2023
16.15
 24,620 16.15 16.21 16.08 0 0 0
01/12/2023
14.02
 12,600 13.88 14.36 13.88 5,000 0 0.1
30/11/2023
15.87
 29,911 15.87 16.01 15.80 0 0 0
29/11/2023
15.87
 4,400 15.94 15.94 15.73 0 0 0
28/11/2023
15.94
 2,200 16.01 16.01 15.80 0 0 0
27/11/2023
15.80
 11,100 15.60 15.87 15.60 0 0 0
24/11/2023
16.15
 11,810 15.94 16.15 15.39 0 0 0
23/11/2023
15.94
 16,703 16.08 16.08 15.94 0 0 0
22/11/2023
16.15
 2,420 16.15 16.15 16.15 0 0 0
21/11/2023
16.35
 2,100 16.15 16.35 16.15 0 0 0
20/11/2023
16.35
 5,700 16.15 16.35 16.08 0 2,400 -0.1
17/11/2023
16.35
 4,100 16.35 16.35 16.28 100 0 0.0
16/11/2023
16.35
 6,830 16.28 16.35 16.28 2,000 0 0.0
15/11/2023
16.28
 2,701 16.28 16.49 16.28 0 1,000 0.0
14/11/2023
16.28
 5,100 16.49 16.49 16.21 0 0 0
13/11/2023
16.35
 27,730 16.15 16.42 15.87 0 0 0
10/11/2023
16.42
 9,721 16.49 16.49 16.15 0 2,000 0.0
09/11/2023
16.49
 13,400 16.35 16.56 16.15 0 300 0.0
08/11/2023
16.35
 11,600 16.21 16.35 16.15 0 2,700 -0.1
07/11/2023
17.45
 45,300 17.52 17.66 17.45 24,300 0 0.6
06/11/2023
16.21
 6,600 16.49 16.69 16.15 0 2,000 0.0
03/11/2023
16.35
 1,500 16.35 16.35 16.15 0 200 0.0
02/11/2023
16.35
 4,600 16.28 16.35 16.15 0 100 0.0
01/11/2023
16.08
 25,426 15.87 16.15 15.11 0 200 0.0
31/10/2023
15.87
 17,200 16.15 16.21 15.80 200 0 0.0
30/10/2023
16.15
 16,819 15.94 16.49 15.80 0 700 0.0
27/10/2023
12.09
 10,300 12.23 12.30 12.09 0 1,000 0.0
26/10/2023
16.49
 11,324 16.56 16.56 16.35 0 0 0
25/10/2023
16.90
 3,100 16.63 17.04 16.63 0 0 0
24/10/2023
17.04
 12,000 17.04 17.04 16.69 0 2,500 -0.1
23/10/2023
17.04
 217 17.11 17.11 17.04 0 100 0.0
20/10/2023
17.11
 85,633 17.18 17.18 16.63 0 0 0
19/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
19/10/2023
17.11
 6,432 17.52 17.52 16.56 0 0 0
18/10/2023
17.43
 39,300 17.49 17.55 17.18 0 3,600 -0.1
17/10/2023
17.61
 22,211 17.49 17.80 17.49 0 0 0
16/10/2023
17.49
 15,703 17.61 17.68 17.49 600 0 0.0
13/10/2023
17.61
 41,800 17.68 17.68 17.18 0 0 0
12/10/2023
17.55
 11,000 17.49 17.55 17.49 0 0 0
11/10/2023
17.49
 13,110 17.36 17.49 17.36 0 0 0
10/10/2023
17.36
 18,303 17.36 17.36 17.24 0 0 0
09/10/2023
17.36
 400 17.11 17.36 17.11 0 0 0
06/10/2023
17.11
 26,100 17.24 17.24 17.11 0 0 0
05/10/2023
17.24
 3,600 17.18 17.24 17.18 0 0 0
04/10/2023
17.24
 16,100 17.43 17.43 17.11 600 0 0.0
03/10/2023
17.43
 3,400 17.18 17.43 17.18 0 0 0
02/10/2023
17.49
 1,000 17.49 17.49 17.49 0 0 0
29/09/2023
17.61
 16,200 17.49 17.61 17.18 0 0 0
28/09/2023
17.49
 6,200 17.18 17.61 17.18 0 0 0
27/09/2023
17.18
 36,025 17.43 17.49 17.18 0 0 0
26/09/2023
17.80
 43,407 18.05 18.05 17.55 0 0 0
25/09/2023
18.05
 21,624 18.05 18.18 17.80 0 24 0.0
22/09/2023
18.24
 38,206 18.11 18.30 18.05 100 0 0.0
21/09/2023
18.49
 40,401 18.30 18.49 18.11 0 3,000 -0.1
20/09/2023
18.49
 63,735 18.30 18.61 18.24 42,900 0 1.3
19/09/2023
10.99
 10,300 11.12 11.18 10.99 0 1,000 0.0
18/09/2023
18.42
 15,200 18.42 18.49 18.30 9,000 0 0.3
15/09/2023
10.99
 10,300 11.12 11.18 10.99 0 1,000 0.0
14/09/2023
17.99
 30,803 18.30 18.30 17.99 14,300 3 0.4
13/09/2023
18.30
 52,930 18.74 18.74 18.30 34,700 0 1.0
12/09/2023
18.49
 33,000 17.80 18.61 17.80 25,300 0 0.7
11/09/2023
18.11
 36,600 18.24 18.55 18.11 15,400 0 0.5
08/09/2023
18.61
 92,442 17.99 18.74 17.99 32,800 215 1.0
07/09/2023
17.99
 36,901 17.93 17.99 17.80 18,100 0 0.5
06/09/2023
17.80
 11,610 17.68 17.80 17.68 7,700 0 0.2
05/09/2023
17.74
 237,928 17.43 17.74 17.36 117,300 28,200 2.5
31/08/2023
17.74
 17,951 17.74 17.86 17.68 12,700 0 0.4
30/08/2023
17.74
 36,218 17.49 17.80 17.49 15,600 0 0.4
29/08/2023
17.49
 54,929 17.18 17.49 17.18 34,600 7,000 0.8
28/08/2023
17.11
 7,201 17.11 17.24 17.11 3,000 0 0.1
25/08/2023
10.99
 10,300 11.12 11.18 10.99 0 1,000 0.0
24/08/2023
16.86
 9,700 16.86 16.93 16.74 2,100 0 0.1
23/08/2023
16.86
 3,516 16.86 16.93 16.74 1,800 200 0.0
22/08/2023
16.68
 37,400 16.74 16.86 16.61 12,100 0 0.3
21/08/2023
16.86
 12,551 17.18 17.18 16.74 5,400 0 0.1
18/08/2023
17.18
 76,700 17.24 17.43 16.05 37,000 2,300 0.9
17/08/2023
17.24
 12,430 17.18 17.30 17.11 6,000 200 0.2
16/08/2023
17.30
 76,479 17.11 17.30 16.80 33,800 0 0.9
15/08/2023
17.11
 34,900 17.05 17.24 16.86 10,000 6,400 0.1

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