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)
14/08/2023
17.24
 30,786 17.30 17.30 17.24 17,600 0 0.5
11/08/2023
17.30
 42,100 17.18 17.30 17.11 19,500 0 0.5
10/08/2023
17.18
 151,949 16.99 17.49 16.99 84,100 0 2.3
09/08/2023
16.99
 36,011 17.49 17.49 16.99 17,400 0 0.5
08/08/2023
17.49
 27,500 17.30 17.49 17.24 13,400 500 0.4
07/08/2023
17.36
 35,818 17.24 17.43 17.24 17,018 0 0.5
04/08/2023
17.49
 29,859 17.18 17.61 17.18 14,000 0 0.4
03/08/2023
17.49
 20,065 17.24 17.49 17.11 7,700 17 0.2
02/08/2023
17.49
 17,200 17.49 17.49 17.18 7,200 2,400 0.1
01/08/2023
17.49
 70,965 17.99 17.99 17.49 30,000 0 0.9
31/07/2023
17.99
 62,325 17.43 17.99 17.43 29,200 0 0.8
28/07/2023
17.55
 40,809 17.18 17.86 17.18 9,000 0 0.3
27/07/2023
17.18
 23,857 16.99 17.24 16.99 12,000 1,000 0.3
26/07/2023
16.99
 33,501 16.99 16.99 16.86 14,000 0 0.4
25/07/2023
17.05
 30,000 17.18 17.18 16.93 15,500 0 0.4
24/07/2023
17.18
 78,306 17.24 17.24 16.80 34,300 1,600 0.9
21/07/2023
17.24
 47,200 17.11 17.24 17.11 0 0 0
20/07/2023
17.11
 62,309 16.99 17.30 16.93 22,100 0 0.6
19/07/2023
17.11
 42,922 16.36 17.18 16.30 19,800 500 0.5
18/07/2023
16.43
 30,815 16.36 16.55 16.05 13,100 1,100 0.3
17/07/2023
16.36
 28,700 16.49 16.55 16.36 16,000 2,300 0.4
14/07/2023
16.49
 26,440 16.24 16.49 16.24 16,000 0 0.4
13/07/2023
16.30
 24,500 16.18 16.30 16.11 10,800 0 0.3
12/07/2023
16.18
 25,384 15.93 16.24 15.86 13,700 30 0.4
11/07/2023
15.86
 45,300 15.93 16.05 15.86 24,300 0 0.6
10/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
10/07/2023
17.11
 26,100 17.24 17.24 17.11 0 0 0
07/07/2023
15.68
 113,293 15.20 15.80 15.20 55,200 15,600 1.0
06/07/2023
15.20
 90,405 15.50 15.50 15.14 100 39,000 -1.0
05/07/2023
15.44
 27,700 15.44 15.62 15.38 100 0 0.0
04/07/2023
15.50
 37,200 15.74 15.80 15.50 0 0 0
03/07/2023
15.74
 46,003 15.44 15.74 15.44 0 61 0.0
30/06/2023
10.57
 10,300 10.69 10.75 10.57 0 1,000 0.0
29/06/2023
15.50
 29,700 15.50 15.50 15.38 0 6,000 -0.2
28/06/2023
15.50
 21,516 15.62 15.62 15.44 0 0 0
27/06/2023
15.50
 9,000 15.56 15.62 15.44 0 0 0
26/06/2023
15.62
 23,912 15.68 15.92 15.20 0 0 0
23/06/2023
15.68
 28,096 15.74 15.86 15.62 1,690 7,706 -0.2
22/06/2023
15.74
 56,881 15.62 15.92 15.62 0 0 0
21/06/2023
15.32
 52,300 15.20 15.32 15.02 0 13,000 -0.3
20/06/2023
10.57
 10,300 10.69 10.75 10.57 0 1,000 0.0
19/06/2023
15.14
 4,300 15.02 15.20 15.02 0 1,800 0.0
16/06/2023
15.32
 22,804 15.26 15.50 15.20 400 200 0.0
15/06/2023
15.26
 16,000 15.32 15.32 15.08 0 0 0
14/06/2023
15.38
 24,210 14.96 15.62 14.48 0 0 0
13/06/2023
10.57
 10,300 10.69 10.75 10.57 0 1,000 0.0
12/06/2023
15.20
 40,010 15.14 15.32 14.96 0 0 0
09/06/2023
15.14
 22,800 15.26 15.32 15.02 0 0 0
08/06/2023
15.14
 23,585 15.02 15.20 14.90 0 85 0.0
07/06/2023
15.02
 23,700 15.14 15.20 14.90 0 0 0
06/06/2023
15.26
 13,619 15.02 15.32 15.02 400 519 0.0
05/06/2023
15.14
 91,310 14.90 15.14 14.18 4,500 0 0.1
02/06/2023
14.96
 56,400 14.12 15.08 13.39 6,400 4,700 0.1
01/06/2023
14.84
 19,900 14.72 14.84 14.66 100 0 0.0
31/05/2023
14.84
 11,740 14.72 14.84 14.72 0 100 0.0
30/05/2023
14.72
 32,700 14.90 15.02 14.72 0 300 0.0
29/05/2023
14.90
 29,525 14.84 14.90 14.72 13,000 0 0.3
26/05/2023
14.84
 37,605 14.60 14.84 14.60 1,500 0 0.0
25/05/2023
14.66
 33,316 14.66 14.72 14.54 0 0 0
24/05/2023
14.84
 15,500 14.84 14.84 14.60 0 0 0
23/05/2023
14.84
 68,400 14.72 14.96 14.48 900 0 0.0
22/05/2023
14.72
 53,020 14.78 14.78 14.48 1,400 0 0.0
19/05/2023
14.72
 29,798 14.66 15.50 14.66 0 283 0.0
18/05/2023
14.66
 13,013 14.72 14.72 14.66 0 0 0
17/05/2023
14.72
 45,515 14.66 14.90 14.66 32,400 0 0.8
16/05/2023
14.78
 17,911 14.78 14.90 14.72 0 0 0
15/05/2023
14.72
 76,317 15.38 15.38 14.42 24,300 0 0.6
12/05/2023
15.02
 69,307 15.20 15.20 14.78 200 1,000 0.0
11/05/2023
15.20
 68,402 14.90 15.32 14.90 23,100 8,400 0.4
10/05/2023
14.90
 53,205 15.20 15.44 14.90 2,200 0 0.1
09/05/2023
15.20
 47,942 15.08 15.32 14.90 0 5,300 -0.1
08/05/2023
15.32
 118,316 15.44 15.44 14.60 200 4,800 -0.1
05/05/2023
15.44
 130,641 14.54 15.74 14.54 0 0 0
04/05/2023
14.36
 14,023 14.24 14.36 14.05 0 0 0
28/04/2023
14.18
 19,710 14.30 14.30 14.12 0 0 0
27/04/2023
14.42
 6,400 14.36 14.42 14.30 0 0 0
26/04/2023
14.42
 8,806 14.42 14.48 14.12 5,000 0 0.1
25/04/2023
14.48
 10,607 14.42 14.54 14.18 0 0 0
24/04/2023
14.60
 14,509 14.42 14.72 14.42 0 0 0
21/04/2023
14.24
 38,606 14.42 14.66 14.05 0 100 0.0
20/04/2023
14.42
 26,300 14.48 14.54 14.30 0 19,900 -0.5
19/04/2023
14.48
 6,410 14.48 14.48 14.24 0 0 0
18/04/2023
14.48
 12,507 14.54 14.54 14.42 0 0 0
17/04/2023
14.54
 1,614 14.12 14.54 14.12 0 0 0
14/04/2023
14.54
 14,709 14.30 14.66 14.18 0 0 0
13/04/2023
14.54
 11,112 14.66 15.02 14.24 0 0 0
12/04/2023
14.66
 27,000 14.42 14.72 14.30 0 4,000 -0.1
11/04/2023
14.54
 21,243 14.42 14.54 14.12 1,000 0 0.0
10/04/2023
16.58
 16,100 16.76 16.76 16.46 600 0 0.0
07/04/2023
14.42
 9,165 14.42 14.42 14.12 0 0 0
06/04/2023
14.48
 8,407 14.48 14.54 14.42 0 0 0
05/04/2023
14.48
 49,051 14.12 14.84 13.87 8,000 12,045 -0.1
04/04/2023
13.99
 11,800 13.69 14.18 13.69 0 0 0
03/04/2023
13.81
 13,932 14.05 14.05 13.81 0 0 0
31/03/2023
13.87
 13,000 13.75 14.05 13.75 0 0 0
30/03/2023
13.87
 13,400 13.87 14.05 13.81 0 0 0
29/03/2023
13.69
 7,000 13.75 13.81 13.69 0 0 0
28/03/2023
13.69
 10,900 14.05 14.05 13.57 0 3,200 -0.1
27/03/2023
14.05
 4,900 13.93 14.12 13.93 0 0 0
24/03/2023
13.93
 9,300 13.81 14.05 13.57 0 0 0
23/03/2023
13.81
 3,124 13.57 13.81 13.57 0 0 0

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