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

20.90
0.10
(0.48%)
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
(2026-02-23) 		-0.20 -0.95% 447,900 87,300 1.8
20.40
21.40
20.80
2 tháng
(2026-01-16) 		-1.10 -5% 1,123,400 190,400 4.0
20.40
22
20.80
3 tháng
(2025-12-17) 		0.50 2.45% 1,725,400 3,400 0.2
20.30
22
20.80
6 tháng
(2025-09-18) 		0.40 1.95% 2,670,500 12,300 0.4
19.70
22
20.80
12 tháng
(2025-03-24) 		-0.64 -2.97% 6,775,000 -1,047,100 -23.0
18.50
22
20.80
24 tháng
(2024-03-27) 		2.53 13.79% 11,844,804 -1,010,389 -22.3
17.38
22.58
20.80
36 tháng
(2023-04-03) 		5.64 36.95% 18,140,196 -63,496 3.1
15.26
22.58
20.80
60 tháng
(2021-04-12) 		8.13 63.61% 52,628,159 -1,259,140 -45.5
12.20
27.06
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2022
19.19
 70,500 19.19 19.45 19.00 1,700 0 0.1
10/03/2022
19.19
 40,100 19.32 19.57 19.19 2,000 0 0.1
09/03/2022
19.32
 63,417 19.32 19.70 19.07 8,300 0 0.3
08/03/2022
19.32
 66,300 19.19 19.57 19.07 2,200 100 0.1
07/03/2022
19.19
 65,400 19.32 19.32 19.07 6,600 400 0.2
04/03/2022
19.32
 73,578 19.13 19.45 19.07 3,500 0 0.1
03/03/2022
19.13
 42,560 19.45 19.45 19.00 1,100 0 0.0
02/03/2022
19.45
 18,700 19.32 19.51 18.94 0 0 0
01/03/2022
19.32
 89,942 19.19 19.45 19.00 1,500 0 0.0
28/02/2022
19.19
 23,415 19.38 19.57 19.13 0 0 0
25/02/2022
19.38
 37,017 19.57 19.70 19.13 1,000 0 0.0
24/02/2022
19.57
 193,100 18.56 19.63 18.63 1,200 0 0.0
23/02/2022
18.56
 115,428 18.44 18.56 18.25 0 928 -0.0
22/02/2022
18.44
 58,600 18.44 18.50 18.12 0 0 0
21/02/2022
18.44
 56,051 18.44 18.75 18.19 0 0 0
18/02/2022
18.44
 51,600 18.25 18.63 18.06 0 0 0
17/02/2022
18.25
 50,605 17.93 18.31 17.93 2,000 0 0.1
16/02/2022
17.93
 25,800 17.93 18.38 17.75 0 0 0
15/02/2022
17.93
 22,509 18.12 18.25 17.62 0 0 0
14/02/2022
18.12
 65,430 18.44 18.82 18.00 0 5,000 -0.1
11/02/2022
18.44
 18,700 18.50 18.69 18.25 4,000 0 0.1
10/02/2022
18.50
 9,304 18.50 18.82 18.25 0 0 0
09/02/2022
18.50
 24,509 18.06 18.82 17.93 2,000 0 0.1
08/02/2022
18.06
 16,700 17.62 18.19 17.62 1,500 0 0.0
07/02/2022
17.62
 19,603 17.56 18.06 17.56 0 100 -0.0
28/01/2022
17.56
 34,605 16.86 17.56 16.86 0 0 0
27/01/2022
16.86
 20,400 16.68 17.31 16.74 0 0 0
26/01/2022
16.68
 38,800 16.93 16.99 16.49 0 0 0
25/01/2022
16.93
 41,815 16.99 16.99 16.36 4,000 0 0.1
24/01/2022
16.99
 51,610 16.99 17.56 16.36 0 0 0
21/01/2022
16.99
 39,803 17.49 17.49 15.86 1,000 0 0.0
20/01/2022
17.49
 29,900 16.99 17.49 16.86 3,400 0 0.1
19/01/2022
16.99
 38,100 16.99 18.69 16.86 0 0 0
18/01/2022
16.99
 46,900 17.12 18.19 16.86 0 200 -0.0
17/01/2022
17.12
 73,310 18.88 19.13 17.12 0 0 0
14/01/2022
18.88
 78,520 19.32 19.32 18.88 0 0 0
13/01/2022
19.32
 37,700 19.51 19.51 19.00 0 6,200 -0.2
12/01/2022
19.51
 94,200 19.26 19.76 18.82 4,600 1,058 0.1
11/01/2022
19.26
 72,650 19.51 20.01 19.26 0 0 0
10/01/2022
19.51
 100,100 19.82 19.95 19.51 2,200 0 0.1
07/01/2022
19.82
 122,424 19.82 20.14 19.76 2,100 0 0.1
06/01/2022
19.82
 112,738 20.01 20.39 19.70 3,000 0 0.1
05/01/2022
20.01
 58,400 20.14 20.45 19.82 0 0 0
04/01/2022
20.14
 35,359 19.82 20.26 19.89 0 0 0
31/12/2021
19.82
 47,801 19.95 20.14 19.70 0 0 0
30/12/2021
19.95
 56,225 19.82 20.14 19.70 4,600 0 0.1
29/12/2021
19.82
 45,159 19.70 19.95 19.57 1,000 0 0.0
28/12/2021
19.70
 33,470 19.51 20.45 19.51 1,600 0 0.1
27/12/2021
19.51
 70,250 20.14 20.14 19.51 0 500 -0.0
24/12/2021
20.14
 44,700 20.14 20.26 19.63 500 0 0.0
23/12/2021
20.14
 108,700 20.58 20.58 19.51 11,400 1,500 0.3
22/12/2021
20.58
 63,100 20.89 21.27 20.20 0 0 0
21/12/2021
20.89
 141,220 20.77 21.21 20.77 0 0 0
20/12/2021
20.77
 82,512 20.45 21.71 20.51 2,000 0 0.1
17/12/2021
20.45
 103,127 20.33 20.77 19.76 0 0 0
16/12/2021
20.33
 55,579 20.39 20.70 20.26 0 0 0
15/12/2021
20.39
 29,600 20.77 21.02 20.39 0 0 0
14/12/2021
20.77
 56,400 21.21 21.58 19.57 0 0 0
13/12/2021
21.21
 103,200 20.77 21.77 20.77 0 0 0
10/12/2021
20.77
 121,555 19.45 20.77 19.26 500 0 0.0
09/12/2021
19.45
 96,827 19.13 19.51 18.88 1,000 0 0.0
08/12/2021
19.13
 130,402 19.51 19.51 18.56 0 0 0
07/12/2021
19.51
 94,875 18.88 19.51 18.75 6,100 1,575 0.1
06/12/2021
18.88
 157,218 20.01 20.33 18.82 4,000 0 0.1
03/12/2021
20.01
 151,600 21.14 21.33 19.07 1,800 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |