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)
25/05/2021
12.77
 57,200 12.72 12.77 12.62 400 0 0.0
24/05/2021
12.72
 46,200 12.67 12.72 12.62 0 0 0
21/05/2021
12.67
 40,000 12.72 12.77 12.62 100 700 -0.0
20/05/2021
12.72
 31,300 12.67 12.77 12.57 3,100 1,900 0.0
19/05/2021
12.67
 18,900 12.72 12.77 12.57 1,500 0 0.0
18/05/2021
12.72
 19,700 12.77 12.77 12.62 0 0 0
17/05/2021
12.77
 34,500 12.51 12.88 12.51 0 0 0
14/05/2021
12.51
 24,500 12.26 12.57 12.41 0 0 0
13/05/2021
12.26
 7,300 12.31 12.36 12.26 0 0 0
12/05/2021
12.31
 12,900 12.31 12.31 12.15 1,000 0 0.0
11/05/2021
12.31
 11,300 12.20 12.31 12.10 0 0 0
10/05/2021
12.20
 29,700 12.20 12.20 12.10 1,700 0 0.0
07/05/2021
12.20
 40,308 12.31 12.31 12.15 1,000 0 0.0
06/05/2021
12.31
 27,700 12.46 12.57 12.31 1,000 0 0.0
05/05/2021
12.46
 38,050 12.46 12.57 12.41 0 500 -0.0
04/05/2021
12.46
 7,900 12.41 12.46 12.41 600 0 0.0
29/04/2021
12.41
 6,600 12.41 12.46 12.36 900 500 0.0
28/04/2021
12.41
 13,300 12.26 12.46 12.26 1,000 500 0.0
27/04/2021
12.26
 22,500 12.26 12.31 11.06 400 0 0.0
26/04/2021
12.26
 4,800 12.31 12.31 12.26 100 0 0.0
23/04/2021
12.31
 29,100 12.36 12.62 12.31 1,000 3,200 -0.1
22/04/2021
12.36
 20,800 12.36 12.41 12.31 2,000 0 0.0
20/04/2021
12.36
 42,500 12.46 12.57 12.31 0 0 0
19/04/2021
12.46
 25,100 12.46 12.46 12.31 0 0 0
16/04/2021
12.46
 93,600 12.51 12.72 12.26 2,300 0 0.1
15/04/2021
12.51
 21,802 12.72 12.72 12.41 0 0 0
14/04/2021
12.72
 39,175 12.57 12.72 12.36 900 0 0.0
13/04/2021
12.57
 48,445 12.77 12.77 12.57 4,000 0 0.1
12/04/2021
12.77
 46,700 12.77 12.83 12.67 0 0 0
09/04/2021
12.77
 32,210 12.72 12.83 12.62 0 10,000 -0.2
08/04/2021
12.72
 28,200 12.67 12.72 12.51 100 0 0.0
07/04/2021
12.67
 14,900 12.83 12.88 12.62 1,100 0 0.0
06/04/2021
12.83
 30,400 12.72 13.09 12.62 0 0 0
05/04/2021
12.72
 71,320 12.46 13.03 12.51 2,100 100 0.0
02/04/2021
12.46
 44,210 12.46 12.51 12.46 1,000 0 0.0
01/04/2021
12.46
 50,500 12.31 12.51 12.26 0 0 0
31/03/2021
12.31
 28,233 12.46 12.46 12.05 3,000 10,000 -0.2
30/03/2021
12.46
 33,300 12.62 12.72 12.46 1,000 0 0.0
29/03/2021
12.62
 35,020 12.31 12.77 12.31 1,600 5,000 -0.1
26/03/2021
12.31
 31,400 12.46 12.46 11.89 0 0 0
25/03/2021
12.46
 62,320 12.36 12.83 12.20 700 10,000 -0.2
24/03/2021
12.36
 75,497 12.67 12.67 12.15 700 0 0.0
23/03/2021
12.67
 179,239 12.67 12.88 12.51 100 0 0.0
22/03/2021
12.67
 137,900 12.26 12.98 12.26 100 0 0.0
19/03/2021
12.26
 64,650 11.79 12.26 11.79 0 5,000 -0.1
18/03/2021
11.79
 62,504 11.94 11.94 11.74 0 0 0
17/03/2021
11.94
 53,100 11.94 12.05 11.79 2,000 0 0.0
16/03/2021
11.94
 53,612 11.89 12.41 11.68 0 0 0
15/03/2021
11.89
 34,400 11.89 11.94 11.68 1,400 0 0.0
12/03/2021
11.89
 29,600 12.05 12.05 11.63 0 5,000 -0.1
11/03/2021
12.05
 25,690 12.05 12.05 11.89 0 500 -0.0
10/03/2021
12.05
 35,910 11.84 12.05 11.63 0 0 0
09/03/2021
11.84
 41,500 11.84 11.89 11.63 0 0 0
08/03/2021
11.84
 76,650 11.74 12.36 11.79 0 0 0
05/03/2021
11.74
 47,220 11.63 11.74 11.42 0 0 0
04/03/2021
11.63
 36,100 11.63 11.79 11.42 0 0 0
03/03/2021
11.63
 38,300 11.58 11.84 11.58 2,000 0 0.0
02/03/2021
11.58
 46,600 11.42 11.63 11.42 5,300 0 0.1
01/03/2021
11.42
 71,310 11.22 11.53 10.91 0 0 0
26/02/2021
11.22
 40,020 11.16 11.22 11.06 0 0 0
25/02/2021
11.16
 31,900 11.58 11.58 11.16 0 0 0
24/02/2021
11.58
 34,500 11.74 11.84 11.42 0 0 0
23/02/2021
11.74
 42,610 11.48 11.84 11.48 0 0 0
22/02/2021
11.48
 39,000 11.16 12.10 11.16 0 0 0
19/02/2021
11.16
 43,300 10.70 11.53 10.70 800 0 0.0
18/02/2021
10.70
 31,520 10.85 10.85 10.65 2,000 0 0.0
17/02/2021
10.85
 18,600 10.59 10.91 10.59 4,000 0 0.1
09/02/2021
10.59
 17,900 10.39 10.65 10.39 0 0 0
08/02/2021
10.39
 43,030 10.65 10.65 10.39 500 30 0
05/02/2021
10.65
 62,100 10.70 10.85 10.44 0 0 0
04/02/2021
10.70
 16,520 10.91 10.96 10.65 0 0 0
03/02/2021
10.91
 26,800 10.70 11.11 10.70 0 0 0
02/02/2021
10.70
 26,500 10.54 10.70 9.66 0 0 0
01/02/2021
10.54
 24,400 10.70 11.27 10.54 7,200 0 0.1
29/01/2021
10.70
 48,802 10.33 11.01 9.87 0 0 0
28/01/2021
10.33
 80,200 11.48 11.48 10.33 5,500 0 0.1
27/01/2021
11.48
 123,400 11.42 11.53 11.01 800 0 0.0
26/01/2021
11.42
 87,320 12.00 12.00 11.27 200 0 0.0
25/01/2021
12.00
 108,000 12.00 12.46 11.94 500 0 0.0
22/01/2021
12.00
 127,600 12.46 12.72 11.94 0 12,000 -0.3
21/01/2021
12.46
 211,900 12.31 12.83 12.31 0 18,000 -0.4
20/01/2021
12.31
 125,200 11.94 12.51 11.16 700 4,800 -0.1
19/01/2021
11.94
 216,420 12.98 12.98 11.68 1,100 0 0.0
18/01/2021
12.98
 149,345 13.66 13.66 12.98 0 15,000 -0.4
15/01/2021
13.66
 130,143 13.76 13.87 13.03 0 9,200 -0.2
14/01/2021
13.76
 282,660 13.61 14.49 13.50 3,700 0 0.1
13/01/2021
13.61
 1,079,400 12.41 13.61 12.41 0 39,000 -1.0
12/01/2021
12.41
 162,600 12.41 12.72 12.15 16,100 24,000 -0.2
11/01/2021
12.41
 34,000 12.41 12.46 12.15 200 4,000 -0.1
08/01/2021
12.41
 102,500 11.63 12.77 12.05 3,800 0 0.1
07/01/2021
11.63
 274,800 10.59 11.63 10.59 100 2,300 -0.0
06/01/2021
10.59
 95,300 10.80 10.80 10.59 4,000 0 0.1
05/01/2021
10.80
 47,810 10.91 10.91 10.65 12,300 0 0.3
04/01/2021
10.91
 70,300 10.39 10.91 10.44 3,700 0 0.1
31/12/2020
10.39
 246,500 10.39 10.80 10.33 0 195,370 -3.9
30/12/2020
10.39
 265,946 10.02 10.39 9.87 400 227,000 -4.4
29/12/2020
10.02
 220,730 9.92 10.02 9.87 0 219,000 -4.2
28/12/2020
9.92
 186,300 10.07 10.07 9.87 400 185,500 -3.5
25/12/2020
10.07
 19,258 9.87 10.13 9.92 3,100 14,900 -0.2
24/12/2020
9.87
 1,700 10.13 10.13 9.87 10 13,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |