Tổng Công ty cổ phần Tái Bảo hiểm Quốc gia Việt Nam (vnr)

19.70
0.20
(1.03%)
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
(2026-06-29) 		-0.30 -1.52% 239,200 -2,223 0
19.30
20
19.70
2 tháng
(2026-06-01) 		-0.80 -3.94% 584,200 -87,996 0
19.30
20.30
19.70
3 tháng
(2026-05-04) 		-1.30 -6.25% 860,300 -85,396 0
19.30
20.80
19.70
6 tháng
(2026-01-30) 		-1.60 -7.58% 2,294,600 103,104 3.8
19.30
21.50
19.70
12 tháng
(2025-08-04) 		-1.30 -6.25% 5,004,300 -60,696 0.5
19.30
22
19.70
24 tháng
(2024-08-08) 		0.45 2.36% 11,366,196 -1,052,578 -21.5
17.84
22.58
19.70
36 tháng
(2023-08-14) 		0.46 2.40% 16,285,341 -604,954 -9.6
16.85
22.58
19.70
60 tháng
(2021-08-24) 		4.08 26.48% 48,547,294 -1,319,446 -44.1
12.34
27.06
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
13.40
 8,312 13.40 13.60 13.34 0 0 0
13/12/2022
13.40
 22,615 13.60 13.67 13.27 0 0 0
12/12/2022
13.60
 20,430 13.60 13.73 13.47 0 0 0
09/12/2022
13.60
 4,608 13.60 13.67 13.54 0 8 -0.0
08/12/2022
13.60
 35,716 13.40 14.07 13.40 100 0 0.0
07/12/2022
13.40
 53,600 13.73 13.73 13.40 0 7,200 -0.1
06/12/2022
13.73
 61,000 14.33 14.33 13.73 0 0 0
05/12/2022
14.33
 92,008 13.87 14.40 13.87 4,500 300 0.1
02/12/2022
13.87
 37,725 13.67 13.87 13.27 0 200 -0.0
01/12/2022
13.67
 42,771 13.60 14.00 13.47 700 400 0.0
30/11/2022
13.60
 21,001 13.40 13.87 13.60 0 0 0
29/11/2022
13.40
 49,110 13.87 14.27 13.27 0 0 0
28/11/2022
13.87
 13,900 13.80 14.07 13.73 0 0 0
25/11/2022
13.80
 31,000 13.73 13.80 13.14 0 0 0
24/11/2022
13.73
 167 13.27 13.73 13.73 100 0 0.0
23/11/2022
13.27
 20,070 13.80 14.27 13.27 0 0 0
22/11/2022
13.80
 37,288 13.80 14.53 13.80 2,005 0 0.0
21/11/2022
13.80
 33,210 13.40 14.60 13.60 11,600 0 0.2
18/11/2022
13.40
 13,000 13.40 13.47 13.00 1,500 0 0.0
17/11/2022
13.40
 6,407 13.14 13.60 13.14 100 0 0.0
16/11/2022
13.14
 77,890 13.07 13.60 11.94 600 0 0.0
15/11/2022
13.07
 28,402 13.60 13.60 12.34 1,800 0 0.0
14/11/2022
13.60
 15,700 13.67 13.67 12.34 100 0 0.0
11/11/2022
13.67
 20,305 13.73 14.27 12.41 3,800 0 0.1
10/11/2022
13.73
 31,800 13.87 13.87 13.14 0 0 0
09/11/2022
13.87
 17,000 13.93 14.00 12.54 0 0 0
08/11/2022
13.93
 22,401 13.93 14.20 13.47 0 0 0
07/11/2022
13.93
 33,101 14.33 14.33 13.27 22,700 0 0.5
04/11/2022
14.33
 18,405 14.73 14.73 14.27 0 0 0
03/11/2022
14.73
 3,131 15.06 15.06 14.66 31 0 0.0
02/11/2022
15.06
 3,198 14.73 15.06 14.66 0 0 0
01/11/2022
14.73
 23,829 15.39 15.39 14.60 19 0 0.0
31/10/2022
15.39
 17,030 15.46 15.46 14.60 0 0 0
28/10/2022
15.46
 6,134 15.46 15.46 14.80 0 0 0
27/10/2022
15.46
 7,738 14.93 15.46 14.53 0 2,000 -0.0
26/10/2022
14.93
 8,900 14.80 15.00 13.34 0 0 0
25/10/2022
14.80
 14,901 14.13 14.80 14.07 0 0 0
24/10/2022
14.13
 49,420 15.00 15.00 14.13 0 0 0
21/10/2022
15.00
 66,438 15.73 15.73 15.00 0 0 0
20/10/2022
15.73
 9,700 15.73 15.73 15.53 0 0 0
19/10/2022
15.73
 5,048 15.66 15.73 15.59 0 0 0
18/10/2022
15.66
 22,145 15.46 15.92 15.46 0 3,940 -0.1
17/10/2022
15.46
 16,906 15.33 15.59 15.26 0 2,006 -0.0
14/10/2022
15.33
 31,803 15.26 15.92 15.26 0 0 0
13/10/2022
15.26
 10,205 15.26 15.53 15.26 1,000 0 0.0
12/10/2022
15.26
 6,338 15.13 15.33 13.67 0 0 0
11/10/2022
15.13
 8,927 15.46 15.46 14.60 100 0 0.0
10/10/2022
15.46
 13,700 14.60 15.53 14.60 100 0 0.0
07/10/2022
14.60
 35,119 15.86 15.86 14.60 2,200 3,900 -0.0
06/10/2022
15.86
 66,115 16.12 16.12 14.53 5,000 0 0.1
05/10/2022
16.12
 49,630 15.00 16.26 15.06 0 3,500 -0.1
04/10/2022
15.00
 59,020 14.86 15.19 14.33 0 0 0
03/10/2022
14.86
 124,865 16.46 16.46 14.86 100 0 0.0
30/09/2022
16.46
 86,939 16.52 16.92 14.93 0 0 0
29/09/2022
16.52
 66,300 16.46 17.12 16.46 0 0 0
28/09/2022
16.46
 136,520 18.25 18.25 16.46 100 0 0.0
27/09/2022
18.25
 29,206 18.71 19.18 17.72 0 0 0
26/09/2022
18.71
 74,010 19.11 19.18 18.25 0 0 0
23/09/2022
19.11
 409,834 17.72 19.44 17.72 0 1,222 -0.0
22/09/2022
17.72
 7,900 17.78 17.78 17.32 0 0 0
21/09/2022
17.78
 33,801 17.98 18.05 17.38 0 5,601 -0.1
20/09/2022
17.98
 39,033 17.91 18.25 17.25 0 0 0
19/09/2022
17.91
 58,331 18.45 18.45 17.25 0 4,400 -0.1
16/09/2022
18.45
 35,164 18.38 18.51 17.98 0 0 0
15/09/2022
18.38
 197,123 18.18 18.91 17.85 0 0 0
14/09/2022
18.18
 62,134 17.78 18.25 17.78 0 0 0
13/09/2022
17.78
 48,951 18.45 18.45 17.78 0 0 0
12/09/2022
18.45
 40,929 18.51 18.58 17.98 2,300 0 0.1
09/09/2022
18.51
 41,400 17.72 18.51 17.58 0 0 0
08/09/2022
17.72
 82,000 17.52 18.18 17.12 0 0 0
07/09/2022
17.52
 42,600 18.38 18.38 17.52 0 0 0
06/09/2022
18.38
 57,750 18.38 18.91 18.11 0 0 0
05/09/2022
18.38
 198,363 17.25 18.38 17.25 0 2,000 -0.1
31/08/2022
17.25
 140,389 16.52 17.25 16.52 0 0 0
30/08/2022
16.52
 4,600 16.52 16.59 16.52 0 0 0
29/08/2022
16.52
 43,200 16.59 16.79 16.32 100 0 0.0
26/08/2022
16.59
 29,700 16.59 16.92 16.59 0 0 0
25/08/2022
16.59
 43,400 16.72 16.99 16.59 0 0 0
24/08/2022
16.72
 68,301 16.59 16.99 16.52 0 0 0
23/08/2022
16.59
 59,000 16.12 16.59 15.92 0 0 0
22/08/2022
16.12
 31,800 15.92 16.32 15.99 900 0 0.0
19/08/2022
15.92
 53,793 16.39 16.46 15.92 0 0 0
18/08/2022
16.39
 31,600 16.59 16.92 16.39 0 0 0
17/08/2022
16.59
 28,800 16.85 16.92 16.59 0 0 0
16/08/2022
16.85
 87,300 17.05 17.19 16.59 0 0 0
15/08/2022
17.05
 42,700 17.05 17.25 16.99 0 0 0
12/08/2022
17.05
 20,500 17.05 17.12 16.72 0 0 0
11/08/2022
17.05
 51,000 16.99 17.45 17.05 6,600 0 0.2
10/08/2022
16.99
 89,501 16.72 16.99 16.46 1,000 22,000 -0.5
09/08/2022
16.72
 51,337 16.99 17.05 16.72 0 0 0
08/08/2022
16.99
 28,901 17.05 17.25 16.99 0 0 0
05/08/2022
17.05
 36,941 16.72 17.05 16.46 0 0 0
04/08/2022
16.72
 42,831 16.52 16.85 16.46 0 0 0
03/08/2022
16.52
 21,300 16.72 16.72 16.39 0 0 0
02/08/2022
16.72
 92,443 15.92 16.72 15.86 0 84 -0.0
01/08/2022
15.92
 58,904 15.59 16.06 15.33 1,000 200 0.0
29/07/2022
15.59
 12,708 15.53 15.59 15.39 0 0 0
28/07/2022
15.53
 11,000 15.26 15.59 15.19 0 2,800 -0.1
27/07/2022
15.26
 5,304 15.19 15.26 15.00 1,500 0 0.0
26/07/2022
15.19
 17,800 15.19 15.46 15.00 10,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |