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

20
-0.10
(-0.50%)
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
(2026-05-13) 		-0.50 -2.43% 331,000 -75,500 0
20
20.60
20
2 tháng
(2026-04-13) 		-0.60 -2.90% 625,800 -73,400 0
20
20.80
20
3 tháng
(2026-03-16) 		-0.80 -3.83% 1,063,500 -41,000 0.6
20
21
20
6 tháng
(2025-12-15) 		-0.20 -0.99% 2,793,600 -36,600 0.8
20
22
20
12 tháng
(2025-06-17) 		0.56 2.86% 5,715,000 -323,500 -5.6
19.36
22
20
24 tháng
(2024-06-24) 		0.59 3.05% 11,489,760 -1,048,067 -21.6
17.84
22.58
20
36 tháng
(2023-06-28) 		2.98 17.42% 17,378,689 -152,248 2.6
16.79
22.58
20
60 tháng
(2021-07-08) 		6.15 44.05% 49,710,772 -1,202,440 -41.6
12.34
27.06
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
16.86
 26,421 16.93 16.99 16.36 4,900 0 0.1
07/06/2022
16.93
 42,500 15.73 16.93 15.10 0 0 0
06/06/2022
15.73
 24,900 16.05 16.05 15.48 0 0 0
03/06/2022
16.05
 4,300 16.30 16.30 15.48 0 0 0
02/06/2022
16.30
 38,900 16.30 16.80 16.30 0 0 0
01/06/2022
16.30
 20,600 15.61 16.30 15.61 0 0 0
31/05/2022
15.61
 39,600 15.48 15.92 15.48 600 100 0.0
30/05/2022
15.48
 21,600 15.04 15.54 14.91 100 0 0.0
27/05/2022
15.04
 12,319 14.79 15.04 14.79 100 0 0.0
26/05/2022
14.79
 24,725 15.35 15.35 14.79 3,000 4,400 -0.0
25/05/2022
15.35
 62,800 14.66 15.42 14.60 0 0 0
24/05/2022
14.66
 26,500 14.73 15.10 14.47 300 0 0.0
23/05/2022
14.73
 40,200 14.79 15.23 14.73 0 0 0
20/05/2022
14.79
 70,200 15.23 15.42 14.66 3,200 0 0.1
19/05/2022
15.23
 71,200 15.10 15.23 14.35 0 0 0
18/05/2022
15.10
 61,800 15.10 15.73 14.47 600 0 0.0
17/05/2022
15.10
 145,000 13.97 15.10 13.84 0 0 0
16/05/2022
13.97
 73,165 13.53 14.35 12.21 100 0 0.0
13/05/2022
13.53
 87,500 13.97 14.41 12.59 100 0 0.0
12/05/2022
13.97
 88,825 15.35 15.35 13.84 1,800 0 0.0
11/05/2022
15.35
 69,700 14.73 16.05 14.73 0 0 0
10/05/2022
14.73
 137,300 15.23 15.23 13.72 3,100 0 0.1
09/05/2022
15.23
 171,941 16.86 16.86 15.23 4,400 0 0.1
06/05/2022
16.86
 33,200 16.93 16.99 16.36 0 0 0
05/05/2022
16.93
 37,900 17.12 17.12 16.55 0 0 0
04/05/2022
17.12
 65,921 17.12 17.49 16.99 4,400 0 0.1
29/04/2022
17.12
 46,350 16.86 17.24 16.36 50 0 0.0
28/04/2022
16.86
 39,221 17.18 17.49 16.74 0 0 0
27/04/2022
17.18
 24,710 16.86 17.24 16.42 0 0 0
26/04/2022
16.86
 84,229 16.42 16.86 14.79 800 0 0.0
25/04/2022
16.42
 108,848 18.19 18.19 16.42 600 0 0.0
22/04/2022
18.19
 43,900 18.44 18.88 17.56 0 0 0
21/04/2022
18.44
 83,000 18.44 18.44 16.99 0 0 0
20/04/2022
18.44
 126,501 19.82 19.82 17.87 200 0 0.0
19/04/2022
19.82
 66,200 20.77 20.89 19.82 0 0 0
18/04/2022
20.77
 100,800 21.40 21.71 20.33 0 0 0
15/04/2022
21.40
 220,400 20.20 21.71 20.14 0 0 0
14/04/2022
20.20
 80,900 20.14 20.77 20.01 0 0 0
13/04/2022
20.14
 77,700 19.63 20.14 18.94 0 7,700 -0.2
12/04/2022
19.63
 105,721 19.82 19.82 18.88 1,200 0 0.0
08/04/2022
19.82
 81,109 20.45 20.77 19.82 4,100 2,500 0.1
07/04/2022
20.45
 91,305 20.77 21.02 20.39 1,800 0 0.1
06/04/2022
20.77
 70,007 21.58 21.58 20.77 0 0 0
05/04/2022
21.58
 56,816 21.65 21.71 21.27 0 0 0
04/04/2022
21.65
 142,205 21.21 22.03 21.21 3,100 700 0.1
01/04/2022
21.21
 56,500 21.02 21.40 20.58 0 0 0
31/03/2022
21.02
 46,900 21.27 21.40 20.89 6,000 0 0.2
30/03/2022
21.27
 174,046 20.89 21.84 20.45 1,000 1,000 0.0
29/03/2022
20.89
 112,900 19.95 21.40 19.70 10,200 1,000 0.3
28/03/2022
19.95
 85,633 20.20 20.20 19.51 0 0 0
25/03/2022
20.20
 88,761 20.58 20.58 20.20 300 200 0.0
24/03/2022
20.58
 179,944 20.20 20.70 20.01 0 0 0
23/03/2022
20.20
 110,900 19.70 20.45 19.70 0 2,500 -0.1
22/03/2022
19.70
 148,166 19.51 20.14 19.63 0 0 0
21/03/2022
19.51
 225,445 18.82 19.82 18.75 1,300 0 0.0
18/03/2022
18.82
 40,406 18.88 18.94 18.75 0 400 -0.0
17/03/2022
18.88
 20,389 18.82 19.19 18.69 2,900 0 0.1
16/03/2022
18.82
 20,600 18.82 19.00 18.75 0 0 0
15/03/2022
18.82
 27,709 18.75 19.00 18.56 5,000 0 0.2
14/03/2022
18.75
 82,500 19.19 19.19 18.56 4,400 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |