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

20.80
0
(0%)
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
(2025-12-29) 		0.20 0.98% 742,000 -153,700 -3.1
20.30
22
20.80
2 tháng
(2025-11-28) 		0 0% 949,600 -149,100 -3.0
20.20
22
20.80
3 tháng
(2025-10-29) 		0.10 0.49% 1,262,700 -142,700 -2.9
20.20
22
20.80
6 tháng
(2025-07-31) 		0.30 1.47% 2,672,600 -172,000 -3.5
19.70
22
20.80
12 tháng
(2025-02-03) 		0.29 1.42% 6,784,117 -1,217,026 -26.7
18.50
22.58
20.80
24 tháng
(2024-02-07) 		2.86 16.06% 11,354,478 -1,176,553 -25.8
17.38
22.58
20.80
36 tháng
(2023-02-13) 		5.37 35.05% 17,861,879 -229,955 -0.4
14.93
22.58
20.80
60 tháng
(2021-02-22) 		9.22 80.37% 53,480,684 -1,437,040 -49.3
11.16
27.06
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |