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)
05/05/2020
8.74
 0 8.74 8.74 8.74 0 0 0
04/05/2020
8.74
 1,800 8.69 8.74 8.69 0 0 0
29/04/2020
8.69
 0 8.69 8.69 8.69 0 0 0
28/04/2020
8.69
 0 8.69 8.69 8.69 0 0 0
27/04/2020
8.69
 100 9.30 9.30 8.69 0 0 0
24/04/2020
9.30
 205 9.35 9.35 9.30 0 0 0
23/04/2020
9.35
 0 9.35 9.35 9.35 0 0 0
22/04/2020
9.35
 100 9.30 9.35 9.35 100 0 0.0
21/04/2020
9.30
 0 9.30 9.30 9.30 0 0 0
20/04/2020
9.30
 200 9.35 9.35 8.74 0 0 0
17/04/2020
9.35
 200 9.35 9.35 9.35 0 0 0
16/04/2020
9.35
 1,200 9.40 9.40 9.35 0 0 0
15/04/2020
9.40
 310 9.21 9.40 9.35 0 0 0
14/04/2020
9.21
 300 9.16 9.21 9.21 0 0 0
13/04/2020
9.16
 100 8.88 9.16 9.16 0 0 0
10/04/2020
8.88
 1,000 8.88 8.88 8.88 0 0 0
09/04/2020
8.88
 4,020 8.88 8.88 8.88 0 3,700 -0.1
08/04/2020
8.88
 0 8.88 8.88 8.88 0 0 0
07/04/2020
8.88
 65 8.88 8.88 8.88 0 0 0
06/04/2020
8.88
 2,173 9.40 9.40 8.88 0 2,000 -0.0
03/04/2020
9.40
 0 9.40 9.40 9.40 0 0 0
01/04/2020
9.40
 0 9.40 9.40 9.40 0 0 0
31/03/2020
9.40
 73 9.40 9.40 9.40 0 0 0
30/03/2020
9.40
 0 9.40 9.40 9.40 0 0 0
27/03/2020
9.40
 0 9.40 9.40 9.40 0 0 0
26/03/2020
9.40
 111 9.16 9.40 9.40 100 0 0.0
25/03/2020
9.16
 3,600 8.93 9.16 8.46 0 2,600 -0.0
24/03/2020
8.93
 0 8.93 8.93 8.93 0 0 0
23/03/2020
8.93
 700 9.40 9.40 8.93 200 700 -0.0
20/03/2020
9.40
 100 9.30 9.40 9.40 0 0 0
19/03/2020
9.30
 0 9.30 9.30 9.30 0 0 0
18/03/2020
9.30
 0 9.30 9.30 9.30 0 0 0
17/03/2020
9.30
 0 9.30 9.30 9.30 0 0 0
16/03/2020
9.30
 0 9.30 9.30 9.30 0 0 0
13/03/2020
9.30
 500 9.30 9.30 9.30 0 0 0
12/03/2020
9.30
 100 9.30 9.30 9.30 0 0 0
11/03/2020
9.30
 100 9.44 9.44 9.30 0 0 0
10/03/2020
9.44
 6,400 9.63 9.63 9.44 0 4,200 -0.1
09/03/2020
9.63
 82 9.63 9.63 9.63 0 0 0
06/03/2020
9.63
 0 9.63 9.63 9.63 0 0 0
05/03/2020
9.63
 100 9.44 9.63 9.63 0 0 0
04/03/2020
9.44
 100 9.63 9.63 9.44 0 0 0
03/03/2020
9.63
 3,110 9.58 9.63 9.58 10 0 0.0
02/03/2020
9.58
 0 9.58 9.58 9.58 0 0 0
28/02/2020
9.58
 100 9.26 9.58 9.58 0 0 0
27/02/2020
9.26
 1,100 9.21 9.26 8.46 0 500 -0.0
26/02/2020
9.21
 1,000 9.16 9.21 9.21 0 500 -0.0
25/02/2020
9.16
 295 8.50 9.16 8.08 0 195 -0.0
24/02/2020
8.50
 1,400 9.40 9.40 8.50 0 900 -0.0
21/02/2020
9.40
 300 8.83 9.40 9.40 0 0 0
20/02/2020
8.83
 0 8.83 8.83 8.83 0 0 0
19/02/2020
8.83
 0 8.83 8.83 8.83 0 0 0
18/02/2020
8.83
 3,900 8.03 8.83 8.79 0 2,200 -0.0
17/02/2020
8.03
 200 8.46 8.46 8.03 200 200 0
14/02/2020
8.46
 0 8.46 8.46 8.46 0 0 0
13/02/2020
8.46
 500 9.30 9.30 8.46 0 0 0
12/02/2020
9.30
 1,700 8.46 9.30 8.36 700 1,600 -0.0
11/02/2020
8.46
 200 9.21 9.21 8.46 0 0 0
10/02/2020
9.21
 0 9.21 9.21 9.21 0 0 0
07/02/2020
9.21
 100 9.21 9.21 9.21 0 0 0
06/02/2020
9.21
 0 9.21 9.21 9.21 0 0 0
05/02/2020
9.21
 0 9.21 9.21 9.21 0 0 0
04/02/2020
9.21
 0 9.21 9.21 9.21 0 0 0
03/02/2020
9.21
 0 9.21 9.21 9.21 0 0 0
31/01/2020
9.21
 3,600 9.49 9.49 9.21 3,100 600 0.1
30/01/2020
9.49
 0 9.49 9.49 9.49 0 0 0
22/01/2020
9.49
 600 9.49 9.49 9.49 0 600 -0.0
21/01/2020
9.49
 0 9.49 9.49 9.49 0 0 0
20/01/2020
9.49
 1,300 9.40 9.49 8.46 0 1,300 -0.0
17/01/2020
9.40
 200 9.30 9.40 9.40 0 200 -0.0
16/01/2020
9.30
 0 9.30 9.30 9.30 0 0 0
15/01/2020
9.30
 0 9.30 9.30 9.30 0 0 0
14/01/2020
9.30
 0 9.30 9.30 9.30 0 0 0
13/01/2020
9.30
 0 9.30 9.30 9.30 0 0 0
10/01/2020
9.30
 0 9.30 9.30 9.30 0 0 0
09/01/2020
9.30
 0 9.30 9.30 9.30 0 0 0
08/01/2020
9.30
 0 9.30 9.30 9.30 0 0 0
07/01/2020
9.30
 0 9.30 9.30 9.30 0 0 0
06/01/2020
9.30
 100 10.34 10.34 9.30 0 0 0
03/01/2020
10.34
 0 10.34 10.34 10.34 0 0 0
02/01/2020
10.34
 0 10.34 10.34 10.34 0 0 0
31/12/2019
10.34
 322,150 9.54 10.34 9.40 0 134,230 -2.8
30/12/2019
9.54
 51,200 9.44 9.54 8.55 100 23,200 -0.5
27/12/2019
9.44
 45,000 9.40 9.44 9.40 0 33,100 -0.7
26/12/2019
9.40
 11,200 8.93 9.40 8.79 0 0 0
25/12/2019
8.93
 27,664 8.36 9.16 8.36 0 6,950 -0.1
24/12/2019
8.36
 295 8.32 8.36 8.13 0 100 -0.0
23/12/2019
8.32
 20,110 8.32 8.32 7.99 0 9,600 -0.2
20/12/2019
8.32
 28,100 8.27 8.36 8.22 0 13,100 -0.2
19/12/2019
8.27
 51,500 8.22 8.32 8.22 0 49,500 -0.9
18/12/2019
8.22
 56,700 8.22 8.27 8.22 0 34,700 -0.6
17/12/2019
8.22
 48,750 8.22 8.46 8.22 0 10,600 -0.2
16/12/2019
8.22
 17,000 8.22 8.22 7.99 0 0 0
13/12/2019
8.22
 4,700 8.22 8.22 7.94 0 0 0
12/12/2019
8.22
 5,060 8.22 8.22 7.99 0 0 0
11/12/2019
8.22
 2,900 8.46 8.46 7.80 0 600 -0.0
10/12/2019
8.46
 5,000 8.50 8.50 7.66 0 0 0
09/12/2019
8.50
 1,100 7.99 8.50 7.89 0 0 0
06/12/2019
7.99
 300 7.99 7.99 7.99 200 0 0.0
05/12/2019
7.99
 8,800 7.99 8.03 7.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |