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

20.70
-0.20
(-0.96%)
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) 		-0.30 -1.42% 498,500 94,700 2.0
20.40
21.40
20.90
2 tháng
(2026-01-19) 		-0.80 -3.70% 1,117,300 197,000 4.2
20.40
21.60
20.90
3 tháng
(2025-12-18) 		0.40 1.96% 1,770,300 8,500 0.3
20.30
22
20.90
6 tháng
(2025-09-19) 		0.20 0.97% 2,714,400 19,800 0.5
19.70
22
20.90
12 tháng
(2025-03-24) 		-0.74 -3.43% 6,825,600 -1,039,700 -22.8
18.50
22
20.90
24 tháng
(2024-03-28) 		2.43 13.25% 11,893,582 -1,002,989 -22.1
17.38
22.58
20.90
36 tháng
(2023-04-03) 		5.54 36.30% 18,190,796 -56,096 3.3
15.26
22.58
20.90
60 tháng
(2021-04-13) 		8.23 65.52% 52,632,059 -1,251,740 -45.3
12.20
27.06
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2016
8.42
 19,127 8.42 8.42 8.38 0 5,000 -0.1
26/12/2016
8.42
 7,600 8.38 8.42 8.42 0 5,000 -0.1
23/12/2016
8.38
 500 8.42 8.42 8.38 0 0 0
22/12/2016
8.42
 42,100 8.42 8.42 8.42 0 0 0
21/12/2016
8.42
 8,400 8.42 8.42 8.42 0 0 0
20/12/2016
8.42
 11,827 8.42 8.42 8.42 0 0 0
19/12/2016
8.42
 16,400 8.42 8.42 8.38 3,500 0 0.1
16/12/2016
8.42
 8,600 8.42 8.46 8.42 0 0 0
15/12/2016
8.42
 22,800 8.46 8.46 8.34 0 0 0
14/12/2016
8.46
 22,200 8.42 8.46 8.42 400 0 0.0
13/12/2016
8.42
 44,900 8.42 8.42 8.42 0 0 0
12/12/2016
8.42
 69,600 8.26 8.42 8.22 0 2,100 -0.0
09/12/2016
8.26
 28,600 8.26 8.42 8.26 0 8,000 -0.2
08/12/2016
8.26
 112,867 8.42 8.70 8.26 0 0 0
07/12/2016
8.42
 28,800 8.42 8.42 8.26 0 0 0
06/12/2016
8.42
 64,700 8.22 8.42 8.22 0 3,800 -0.1
05/12/2016
8.22
 19,200 8.42 8.42 8.22 0 0 0
02/12/2016
8.42
 7,000 8.38 8.42 8.42 0 0 0
01/12/2016
8.38
 44,700 8.42 8.42 8.38 0 0 0
30/11/2016
8.42
 46,800 8.22 8.46 8.22 0 0 0
29/11/2016
8.22
 36,500 8.34 8.42 8.22 0 0 0
28/11/2016
8.34
 58,600 8.42 8.42 8.34 0 0 0
25/11/2016
8.42
 33,300 8.38 8.46 8.34 0 1,400 -0.0
24/11/2016
8.38
 53,300 8.34 8.46 8.34 0 7,700 -0.2
23/11/2016
8.34
 21,900 8.50 8.58 8.34 0 0 0
22/11/2016
8.50
 27,300 8.34 8.62 8.42 0 0 0
21/11/2016
8.34
 33,100 8.22 8.50 8.34 0 0 0
18/11/2016
8.22
 10,790 8.66 8.66 8.22 0 0 0
17/11/2016
8.66
 6,470 8.70 8.74 8.66 0 0 0
16/11/2016
8.70
 13,514 8.74 9.22 8.70 0 0 0
15/11/2016
8.74
 51,790 8.86 8.86 8.70 0 10,790 -0.2
14/11/2016
8.86
 38,300 8.82 8.86 8.82 0 0 0
11/11/2016
8.82
 372,484 8.42 8.86 8.42 0 0 0
10/11/2016
8.42
 125,310 8.26 8.42 8.38 0 56,900 -1.2
09/11/2016
8.26
 84,100 8.30 8.42 8.26 0 0 0
08/11/2016
8.30
 194,917 8.42 8.46 8.26 0 143,200 -3.0
07/11/2016
8.42
 116,800 8.26 8.42 8.22 0 74,800 -1.5
04/11/2016
8.26
 129,750 8.22 8.42 8.22 36,800 112,300 -1.6
03/11/2016
8.22
 283,250 8.42 8.46 8.22 100 100,000 -2.1
02/11/2016
8.42
 291,900 8.30 8.46 8.18 200 161,570 -3.4
01/11/2016
8.30
 24,665 8.06 8.34 8.06 1,100 0 0.0
31/10/2016
8.06
 115,973 8.02 8.30 8.06 0 1,800 -0.0
28/10/2016
8.02
 67,540 7.98 8.18 7.98 0 0 0
27/10/2016
7.98
 23,610 7.98 8.02 7.94 0 0 0
26/10/2016
7.98
 68,800 7.98 8.02 7.98 0 0 0
25/10/2016
7.98
 95,100 7.98 8.02 7.90 20,000 0 0.4
24/10/2016
7.98
 43,463 8.10 8.18 7.94 200 0 0.0
21/10/2016
8.10
 114,100 8.14 8.18 8.10 0 36,000 -0.7
20/10/2016
8.14
 71,700 8.22 8.26 8.14 0 0 0
19/10/2016
8.22
 63,793 8.46 8.46 8.22 0 20 -0.0
18/10/2016
8.46
 392,480 8.26 8.46 8.26 0 303,300 -6.4
17/10/2016
8.26
 177,510 8.38 8.46 8.26 0 87,400 -1.8
14/10/2016
8.38
 105,905 8.42 8.42 8.30 0 26,600 -0.6
13/10/2016
8.42
 151,900 8.42 8.46 8.42 0 108,300 -2.3
12/10/2016
8.42
 42,180 8.30 8.58 8.30 0 0 0
11/10/2016
8.30
 126,905 8.38 8.38 8.18 0 0 0
10/10/2016
8.38
 139,301 8.62 8.62 8.38 0 0 0
07/10/2016
8.62
 191,680 8.82 8.82 8.62 43,900 0 1.0
06/10/2016
8.82
 110,565 8.82 8.90 8.82 42,000 0 0.9
05/10/2016
8.82
 134,109 8.86 8.90 8.82 34,900 0 0.8
04/10/2016
8.86
 245,290 8.82 9.02 8.82 21,500 0 0.5
03/10/2016
8.82
 96,710 8.86 8.90 8.82 40,200 0 0.9
30/09/2016
8.86
 138,320 8.94 9.02 8.86 0 0 0
29/09/2016
8.94
 268,970 8.90 9.06 8.86 0 0 0
28/09/2016
8.90
 152,782 8.86 8.98 8.70 61,800 0 1.4
27/09/2016
8.86
 210,945 8.70 8.90 8.66 26,200 6,000 0.4
26/09/2016
8.70
 73,310 8.74 8.74 8.58 0 0 0
23/09/2016
8.74
 86,410 8.82 8.98 8.66 100 0 0.0
22/09/2016
8.82
 211,985 8.70 9.10 8.70 0 0 0
21/09/2016
8.70
 260,105 8.42 8.74 8.42 5,000 2,340 0.1
20/09/2016
8.42
 153,500 8.46 8.50 8.38 0 0 0
19/09/2016
8.46
 139,700 8.42 8.46 8.30 0 40 -0.0
16/09/2016
8.42
 60,200 8.38 8.42 8.38 0 0 0
15/09/2016
8.38
 204,700 8.54 8.54 8.38 0 100,000 -2.1
14/09/2016
8.54
 336,885 8.38 8.70 8.38 0 0 0
13/09/2016
8.38
 116,895 8.30 8.46 8.30 5,000 0 0.1
12/09/2016
8.30
 125,280 8.42 8.46 8.26 3,000 0 0.1
09/09/2016
8.42
 145,200 8.38 8.54 8.34 0 0 0
08/09/2016
8.38
 151,210 8.22 8.50 8.26 8,000 0 0.2
07/09/2016
8.22
 320,085 8.34 8.34 8.10 0 0 0
06/09/2016
8.34
 315,300 8.58 8.58 8.34 5,000 0 0.1
05/09/2016
8.58
 171,890 8.62 8.66 8.46 0 1,400 -0.0
01/09/2016
8.62
 270,250 8.74 8.86 8.58 0 51,000 -1.1
31/08/2016
8.74
 372,120 8.38 8.74 8.42 5,000 0 0.1
30/08/2016
8.38
 312,975 8.30 8.54 8.30 26,900 118,095 -1.9
29/08/2016
8.30
 551,110 8.30 8.50 8.30 0 500 -0.0
26/08/2016
8.30
 259,860 8.18 8.46 8.22 0 93,000 -1.9
25/08/2016
8.18
 145,900 8.18 8.26 8.14 100 45,000 -0.9
24/08/2016
8.18
 141,100 8.06 8.30 8.06 0 45,000 -0.9
23/08/2016
8.06
 248,350 8.14 8.26 7.90 0 83,000 -1.7
22/08/2016
8.14
 238,310 8.46 8.62 8.14 300 70,000 -1.4
19/08/2016
8.46
 207,760 8.42 8.62 8.38 500 70,000 -1.5
18/08/2016
8.42
 425,200 8.30 8.90 8.30 0 150,000 -3.2
17/08/2016
8.30
 889,810 7.82 8.58 7.82 500 300,100 -6.2
16/08/2016
7.82
 95,920 7.86 8.02 7.82 0 31,000 -0.6
15/08/2016
7.86
 81,800 7.86 7.90 7.82 4,500 27,400 -0.4
12/08/2016
7.86
 88,500 7.86 7.90 7.86 0 28,000 -0.5
11/08/2016
7.86
 123,800 7.86 7.90 7.82 22,200 43,000 -0.4
10/08/2016
7.86
 119,800 7.74 8.10 7.66 25,000 65,000 -0.8
09/08/2016
7.74
 174,000 7.78 7.86 7.70 0 73,000 -1.4

Chính sách bảo mật | Điều khoản sử dụng |