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

20.40
0.10
(0.49%)
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
(2025-11-05) 		-0.10 -0.49% 256,600 3,800 0.1
20.20
20.70
20.40
2 tháng
(2025-10-06) 		-0.20 -0.98% 698,300 0 0.0
19.70
21.30
20.40
3 tháng
(2025-09-08) 		-0.20 -0.98% 991,200 6,100 0.1
19.70
21.30
20.40
6 tháng
(2025-06-09) 		1.28 6.73% 3,346,100 -536,300 -11.9
19.02
22
20.40
12 tháng
(2024-12-10) 		1.59 8.48% 6,444,271 -1,085,657 -24.1
18.50
22.58
20.40
24 tháng
(2023-12-18) 		3.07 17.83% 10,930,741 -1,049,140 -23.2
16.85
22.58
20.40
36 tháng
(2022-12-21) 		7.36 56.90% 18,084,857 -58,245 3.1
12.34
22.58
20.40
60 tháng
(2020-12-31) 		9.91 95.46% 56,695,354 -1,545,040 -51.9
10.33
27.06
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
21.14
 46,603 20.83 21.40 21.02 0 0 0
01/12/2021
20.83
 100,678 21.58 21.58 20.83 0 418 -0.0
30/11/2021
21.58
 77,075 21.77 22.34 21.46 0 0 0
29/11/2021
21.77
 57,914 22.09 22.09 20.77 2,000 0 0.1
26/11/2021
22.09
 127,400 22.40 22.65 21.96 1,000 400 0.0
25/11/2021
22.40
 84,608 22.34 22.91 22.21 0 0 0
24/11/2021
22.34
 109,625 22.53 22.97 22.28 0 0 0
23/11/2021
22.53
 80,876 22.34 22.97 22.15 0 6 -0.0
22/11/2021
22.34
 149,265 23.28 23.28 22.34 0 49 -0.0
19/11/2021
23.28
 221,261 23.66 23.66 22.65 0 0 0
18/11/2021
23.66
 131,418 24.10 24.16 23.60 0 3,600 -0.1
17/11/2021
24.10
 113,260 24.35 24.92 24.04 5,013 0 0.2
16/11/2021
24.35
 227,494 23.85 24.67 23.47 0 5,000 -0.2
15/11/2021
23.85
 176,946 23.41 24.29 23.35 0 9,700 -0.4
12/11/2021
23.41
 126,304 23.22 24.10 23.09 1,200 3,500 -0.1
11/11/2021
23.22
 105,898 23.41 23.91 23.03 0 0 0
10/11/2021
23.41
 78,755 23.79 23.79 23.28 0 0 0
09/11/2021
23.79
 137,415 24.23 24.29 23.66 0 100 -0.0
08/11/2021
24.23
 205,598 24.29 24.61 24.16 0 0 0
05/11/2021
24.29
 148,338 22.97 24.29 22.72 0 19,163 -0.7
04/11/2021
22.97
 127,509 22.65 23.41 22.65 0 400 -0.0
03/11/2021
22.65
 308,641 24.10 24.10 22.65 0 9,600 -0.4
02/11/2021
24.10
 274,002 24.42 24.54 23.91 0 46,802 -1.8
01/11/2021
24.42
 183,413 24.67 24.86 24.23 0 1,700 -0.1
29/10/2021
24.67
 241,669 24.67 24.98 24.48 3,418 1,800 0.1
28/10/2021
24.67
 369,400 25.42 25.42 24.54 400 1,715 -0.1
27/10/2021
25.42
 162,700 26.24 26.24 25.17 0 400 -0.0
26/10/2021
26.24
 142,900 27.00 28.95 26.12 1,800 4,305 -0.1
25/10/2021
27.00
 554,500 24.54 27.00 24.86 0 30,000 -1.2
22/10/2021
24.54
 102,200 24.48 24.67 24.23 0 26,400 -1.0
21/10/2021
24.48
 79,000 24.92 24.98 24.48 0 8,300 -0.3
20/10/2021
24.92
 61,100 24.98 25.05 24.54 0 1,200 -0.0
19/10/2021
24.98
 290,500 24.35 26.12 24.16 3,000 61,100 -2.3
18/10/2021
24.35
 137,900 24.79 25.05 24.29 0 30,000 0
15/10/2021
24.79
 98,900 24.79 25.11 24.67 1,300 14,900 -0.5
14/10/2021
24.79
 79,000 25.11 25.17 24.79 0 100 -0.0
13/10/2021
25.11
 200,300 24.73 25.17 24.35 0 53,100 -2.1
12/10/2021
24.73
 63,200 25.17 25.17 24.54 0 9,700 -0.4
11/10/2021
25.17
 64,300 25.30 26.24 24.73 0 2,500 -0.1
08/10/2021
25.30
 229,400 24.23 25.80 23.98 30,000 67,700 -1.5
07/10/2021
24.23
 124,675 24.23 24.42 23.98 0 21,300 -0.8
06/10/2021
24.23
 177,200 24.98 25.05 24.16 2,400 54,000 -2.0
05/10/2021
24.98
 121,489 25.68 25.68 24.86 300 41,100 -1.6
04/10/2021
25.68
 114,015 25.11 25.80 25.11 0 0 0
01/10/2021
25.11
 89,430 24.10 25.17 24.23 367,563 367,563 0
30/09/2021
24.10
 87,047 24.67 25.17 23.35 200 17,477 -0.7
29/09/2021
24.67
 96,830 24.67 24.98 24.23 0 0 0
28/09/2021
24.67
 274,716 25.11 25.11 23.72 4,100 600 0.1
27/09/2021
25.11
 235,584 26.05 26.43 24.86 0 39,500 -1.6
24/09/2021
26.05
 274,941 27.06 27.19 25.80 300 100,885 -4.2
23/09/2021
27.06
 390,662 26.18 28.00 25.17 2,100 64,800 -2.7
22/09/2021
26.18
 280,578 25.80 26.68 25.80 1,900 143,400 -5.9
21/09/2021
25.80
 439,545 26.30 27.06 24.98 100 177,108 -7.3
20/09/2021
26.30
 482,886 26.74 27.69 24.54 1,100 149,100 -6.2
17/09/2021
26.74
 301,455 25.17 27.69 24.86 14,000 41,300 -1.2
16/09/2021
25.17
 196,105 24.16 25.17 24.16 7,700 7,600 0.0
15/09/2021
24.16
 603,800 22.91 25.17 22.91 3,900 41,600 -1.5
14/09/2021
22.91
 164,160 20.83 22.91 22.65 0 11,100 -0.4
13/09/2021
20.83
 245,293 18.94 20.83 18.94 3,600 3,100 0.0
10/09/2021
18.94
 335,651 17.24 18.94 17.31 2,100 1,200 0.0
09/09/2021
17.24
 60,803 16.99 17.56 16.99 0 0 0
08/09/2021
16.99
 192,468 17.43 17.62 16.86 500 3,400 -0.1
07/09/2021
17.43
 173,510 17.68 18.00 17.43 3,700 0 0.1
06/09/2021
17.68
 178,000 17.62 17.87 17.12 1,300 1,900 -0.0
01/09/2021
17.62
 186,600 17.43 17.68 17.12 1,000 19,300 -0.5
31/08/2021
17.43
 231,567 16.93 17.68 16.99 2,100 11,000 -0.3
30/08/2021
16.93
 295,343 15.61 17.05 15.61 300 44,800 -1.1
27/08/2021
15.61
 157,500 15.42 16.11 15.23 200 55,300 -1.4
26/08/2021
15.42
 21,757 15.54 15.80 15.42 35 0 0.0
25/08/2021
15.54
 135,600 15.42 15.73 15.10 1,000 0 0.0
24/08/2021
15.42
 130,200 15.10 15.54 14.79 2,500 0 0.1
23/08/2021
15.10
 130,455 14.98 15.17 14.73 1,000 0 0.0
20/08/2021
14.98
 40,700 15.42 15.42 14.79 0 0 0
19/08/2021
15.42
 219,900 14.60 15.42 14.60 0 0 0
18/08/2021
14.60
 41,300 14.10 14.79 14.16 1,800 0 0.0
17/08/2021
14.10
 26,100 14.47 14.47 13.84 425 0 0.0
16/08/2021
14.47
 23,300 14.47 14.47 14.41 0 40 -0.0
13/08/2021
14.47
 14,010 14.47 14.47 14.28 0 10 -0.0
12/08/2021
14.47
 29,900 14.47 14.73 14.22 0 0 0
11/08/2021
14.47
 56,175 14.03 14.47 14.03 200 300 -0.0
10/08/2021
14.03
 18,100 13.97 14.03 13.91 0 0 0
09/08/2021
13.97
 10,400 13.97 13.97 13.84 900 0 0.0
06/08/2021
13.97
 66,500 13.91 13.97 13.66 0 0 0
05/08/2021
13.91
 32,700 13.84 13.91 13.78 7,200 0 0.2
04/08/2021
13.84
 27,000 14.03 14.10 13.84 100 100 0
03/08/2021
14.03
 3,100 14.03 14.03 13.84 0 0 0
02/08/2021
14.03
 11,400 13.78 14.03 13.72 5,500 0 0.1
30/07/2021
13.78
 20,500 14.03 14.03 13.78 2,500 0 0.1
29/07/2021
14.03
 66,300 13.91 14.22 13.97 17,000 1,900 0.3
28/07/2021
13.91
 23,600 13.72 13.91 13.53 0 3,400 -0.1
27/07/2021
13.72
 62,500 13.47 13.84 13.47 0 0 0
26/07/2021
13.47
 40,120 13.34 13.47 13.15 14,400 0 0.3
23/07/2021
13.34
 19,000 13.22 13.40 13.15 5,000 0 0.1
22/07/2021
13.22
 143,100 13.22 13.47 13.09 5,100 24,100 -0.4
21/07/2021
13.22
 101,800 13.28 13.34 13.15 22,100 0 0.5
20/07/2021
13.28
 60,040 13.28 13.34 13.15 16,900 0 0.4
19/07/2021
13.28
 42,300 13.84 13.84 13.22 8,200 0 0.2
16/07/2021
13.84
 20,200 14.16 14.16 13.84 0 0 0
15/07/2021
14.16
 23,400 13.59 14.16 13.66 0 0 0
14/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/07/2021
13.59
 24,409 13.68 13.78 13.53 100 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |