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)
09/06/2020
9.35
 7,700 9.30 9.35 9.30 0 0 0
08/06/2020
9.30
 0 9.30 9.30 9.30 0 0 0
05/06/2020
9.30
 1,283 9.16 9.30 9.16 0 0 0
04/06/2020
9.16
 500 9.11 9.16 9.16 0 0 0
03/06/2020
9.11
 3,500 9.02 9.11 9.02 0 0 0
02/06/2020
9.02
 720 8.93 9.02 8.88 20 0 0.0
01/06/2020
8.93
 200 8.74 8.93 8.50 0 0 0
29/05/2020
8.74
 0 8.74 8.74 8.74 0 0 0
28/05/2020
8.74
 11,700 8.88 9.35 8.74 10,000 0 0.2
27/05/2020
8.88
 100 8.60 8.88 8.88 100 0 0
26/05/2020
8.60
 400 8.69 8.69 8.60 0 100 -0.0
25/05/2020
8.69
 2,200 8.93 8.93 8.60 0 100 -0.0
22/05/2020
8.93
 0 8.93 8.93 8.93 0 0 0
21/05/2020
8.93
 300 8.55 8.93 8.50 100 0 0.0
20/05/2020
8.55
 5,200 8.69 8.69 8.46 100 0 0.0
19/05/2020
8.69
 3,600 8.93 8.93 8.69 0 0 0
18/05/2020
8.93
 1,000 8.93 8.93 8.69 300 300 0
15/05/2020
8.93
 100 8.93 8.93 8.93 0 0 0
14/05/2020
8.93
 1,100 8.93 8.93 8.79 100 70 0.0
13/05/2020
8.93
 1,200 9.35 9.35 8.93 0 0 0
12/05/2020
9.35
 0 9.35 9.35 9.35 0 0 0
11/05/2020
9.35
 400 9.35 9.35 9.35 0 0 0
08/05/2020
9.35
 100 9.40 9.40 9.35 0 0 0
07/05/2020
9.40
 100 9.30 9.40 9.40 0 0 0
06/05/2020
9.30
 100 8.74 9.30 9.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |