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

20.40
0.10
(0.49%)
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
(2025-11-05) 		-0.10 -0.49% 256,600 3,800 0.1
20.20
20.70
20.40
2 tháng
(2025-10-06) 		-0.20 -0.98% 698,300 0 0.0
19.70
21.30
20.40
3 tháng
(2025-09-08) 		-0.20 -0.98% 991,200 6,100 0.1
19.70
21.30
20.40
6 tháng
(2025-06-09) 		1.28 6.73% 3,346,100 -536,300 -11.9
19.02
22
20.40
12 tháng
(2024-12-10) 		1.59 8.48% 6,444,271 -1,085,657 -24.1
18.50
22.58
20.40
24 tháng
(2023-12-18) 		3.07 17.83% 10,930,741 -1,049,140 -23.2
16.85
22.58
20.40
36 tháng
(2022-12-21) 		7.36 56.90% 18,084,857 -58,245 3.1
12.34
22.58
20.40
60 tháng
(2020-12-31) 		9.91 95.46% 56,695,354 -1,545,040 -51.9
10.33
27.06
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2020
10.13
 15,630 10.13 10.13 9.87 10 13,200 -0.3
22/12/2020
10.13
 20,100 10.13 10.13 9.87 0 20,000 -0.4
21/12/2020
10.13
 28,900 10.13 10.13 9.87 5,000 25,400 -0.4
18/12/2020
10.13
 4,212 10.13 10.13 9.87 0 4,092 -0.1
17/12/2020
10.13
 9,000 10.07 10.13 9.97 5,400 6,400 -0.0
16/12/2020
10.07
 3,110 9.87 10.07 9.87 0 2,600 -0.0
15/12/2020
9.87
 15,660 9.87 9.92 9.87 0 15,660 -0.3
14/12/2020
9.87
 13,800 10.23 10.23 9.87 1,000 10,000 -0.2
11/12/2020
10.23
 940 9.87 10.23 9.87 0 0 0
10/12/2020
9.87
 5,000 9.87 9.92 9.87 0 5,000 -0.1
09/12/2020
9.87
 35,500 10.02 10.33 9.87 200 28,300 -0.5
08/12/2020
10.02
 2,010 9.87 10.02 10.02 0 0 0
07/12/2020
9.87
 20,600 10.28 10.28 9.87 200 20,200 -0.4
04/12/2020
10.28
 0 10.28 10.28 10.28 0 0 0
03/12/2020
10.28
 0 10.28 10.28 10.28 0 0 0
02/12/2020
10.28
 22,020 10.33 10.33 9.81 300 16,700 -0.3
01/12/2020
10.33
 0 10.33 10.33 10.33 0 0 0
30/11/2020
10.33
 0 10.33 10.33 10.33 0 0 0
27/11/2020
10.33
 0 10.33 10.33 10.33 0 0 0
26/11/2020
10.33
 0 10.33 10.33 10.33 0 0 0
25/11/2020
10.33
 0 10.33 10.33 10.33 0 0 0
24/11/2020
10.33
 0 10.33 10.33 10.33 0 0 0
23/11/2020
10.33
 1,620 9.87 10.33 9.76 1,400 1,100 0
20/11/2020
9.87
 20,500 10.13 10.33 9.87 3,000 2,000 0.0
19/11/2020
10.13
 500 10.13 10.13 10.13 0 0 0
18/11/2020
10.13
 1,100 9.97 10.13 9.87 400 0 0.0
17/11/2020
9.97
 320 9.97 10.02 9.97 0 0 0
16/11/2020
9.97
 2,000 10.39 10.49 9.87 1,500 0 0.0
13/11/2020
10.39
 0 10.39 10.39 10.39 0 0 0
12/11/2020
10.39
 0 10.39 10.39 10.39 0 0 0
11/11/2020
10.39
 1,000 10.39 10.39 10.39 1,000 0 0.0
10/11/2020
10.39
 1,200 10.39 10.39 10.33 800 0 0.0
09/11/2020
10.39
 100 10.28 10.39 10.39 0 0 0
06/11/2020
10.28
 0 10.28 10.28 10.28 0 0 0
05/11/2020
10.28
 50 10.28 10.28 10.28 0 0 0
04/11/2020
10.28
 200 10.28 10.28 10.28 0 0 0
03/11/2020
10.28
 0 10.28 10.28 10.28 0 0 0
02/11/2020
10.28
 0 10.28 10.28 10.28 0 0 0
30/10/2020
10.28
 0 10.28 10.28 10.28 0 0 0
29/10/2020
10.28
 200 9.66 10.28 9.76 0 100 -0.0
28/10/2020
9.66
 0 9.66 9.66 9.66 0 0 0
27/10/2020
9.66
 3,600 9.92 9.92 9.66 100 3,600 -0.1
26/10/2020
9.92
 600 10.39 10.39 9.92 500 0 0.0
23/10/2020
10.39
 0 10.39 10.39 10.39 0 0 0
22/10/2020
10.39
 0 10.39 10.39 10.39 0 0 0
21/10/2020
10.39
 0 10.39 10.39 10.39 0 0 0
20/10/2020
10.39
 0 10.39 10.39 10.39 0 0 0
19/10/2020
10.39
 0 10.39 10.39 10.39 0 0 0
16/10/2020
10.39
 2,900 10.28 11.16 10.33 0 0 0
15/10/2020
10.28
 100 10.18 10.28 10.28 0 0 0
14/10/2020
10.18
 3,000 10.07 10.18 9.50 0 0 0
13/10/2020
10.07
 0 10.07 10.07 10.07 0 0 0
12/10/2020
10.07
 10 10.07 10.07 10.07 0 0 0
09/10/2020
10.07
 200 10.33 10.33 9.87 0 0 0
08/10/2020
10.33
 0 10.33 10.33 10.33 0 0 0
07/10/2020
10.33
 0 10.33 10.33 10.33 0 0 0
06/10/2020
10.33
 20 10.33 10.33 10.33 0 0 0
05/10/2020
10.33
 800 10.33 10.33 9.66 300 0 0.0
02/10/2020
10.33
 0 10.33 10.33 10.33 0 0 0
01/10/2020
10.33
 1,100 10.07 10.33 10.13 0 0 0
30/09/2020
10.07
 1,220 9.76 10.39 9.50 0 0 0
29/09/2020
9.76
 2,300 9.87 9.87 9.76 1,600 0 0.0
28/09/2020
9.87
 1,175 9.76 9.87 9.81 0 0 0
25/09/2020
9.76
 500 9.76 9.76 9.50 400 0 0.0
24/09/2020
9.76
 100 9.76 9.76 9.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |