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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |