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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |