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

21.10
0.30
(1.44%)
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
(2025-12-29) 		0.30 1.46% 753,100 -152,800 -3.1
20.30
22
20.80
2 tháng
(2025-12-01) 		0.50 2.46% 946,200 -147,600 -3.0
20.20
22
20.80
3 tháng
(2025-10-30) 		0.30 1.46% 1,253,800 -142,900 -2.9
20.20
22
20.80
6 tháng
(2025-08-01) 		0.50 2.46% 2,647,800 -164,600 -3.4
19.70
22
20.80
12 tháng
(2025-02-03) 		0.39 1.91% 6,795,217 -1,216,126 -26.7
18.50
22.58
20.80
24 tháng
(2024-02-15) 		2.89 16.13% 11,356,758 -1,175,653 -25.8
17.38
22.58
20.80
36 tháng
(2023-02-13) 		5.47 35.71% 17,872,979 -229,055 -0.4
14.93
22.58
20.80
60 tháng
(2021-02-23) 		9.06 77.23% 53,452,784 -1,436,140 -49.3
11.16
27.06
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2016
7.39
 1,300 7.36 7.39 7.36 0 1,000 -0.0
26/01/2016
7.36
 16,200 7.36 7.36 7.32 16,200 11,700 0.1
25/01/2016
7.36
 52,000 7.36 7.39 7.36 45,000 31,500 0.3
22/01/2016
7.36
 26,200 7.36 7.36 7.36 26,200 21,900 0.1
21/01/2016
7.36
 27,000 7.39 7.39 7.36 25,800 20,500 0.1
20/01/2016
7.39
 17,800 7.32 7.39 7.28 17,000 15,100 0.0
19/01/2016
7.32
 51,000 7.43 7.43 7.32 50,000 47,000 0.1
18/01/2016
7.43
 2,900 7.39 7.43 6.77 300 0 0.0
15/01/2016
7.39
 30,700 7.39 7.58 6.66 30,100 13,200 0.3
14/01/2016
7.39
 352,203 7.39 7.47 7.39 258,600 351,430 -1.9
13/01/2016
7.39
 208,900 7.54 7.91 7.39 158,300 203,100 -0.9
12/01/2016
7.54
 8,400 7.47 7.76 7.47 2,300 0 0.0
11/01/2016
7.47
 4,600 7.43 7.69 7.43 1,000 0 0.0
08/01/2016
7.43
 20,900 7.73 7.73 7.43 0 0 0
07/01/2016
7.73
 27,600 7.76 7.76 7.51 100 0 0.0
06/01/2016
7.76
 7,400 7.62 7.76 7.39 500 100 0.0
05/01/2016
7.62
 10,200 7.99 7.99 7.51 100 100 0
04/01/2016
7.99
 0 7.99 7.99 7.99 0 0 0
31/12/2015
7.99
 7,666 8.13 8.13 7.39 7,500 0 0.2
30/12/2015
8.13
 17,300 7.88 8.13 7.10 6,100 0 0.1
29/12/2015
7.88
 1,300 7.95 7.95 7.39 200 0 0.0
28/12/2015
7.95
 7,400 7.76 8.02 7.76 6,200 500 0.1
25/12/2015
7.76
 9,200 7.91 8.02 7.14 4,300 0 0.1
24/12/2015
7.91
 8,400 8.02 8.02 7.69 1,800 0 0.0
23/12/2015
8.02
 0 8.02 8.02 8.02 0 0 0
22/12/2015
8.02
 2,100 7.99 8.02 7.95 1,700 0 0.0
21/12/2015
7.99
 5,500 7.76 7.99 7.76 600 0 0.0
18/12/2015
7.76
 12,000 8.10 8.50 7.76 8,900 1,300 0.2
17/12/2015
8.10
 4,900 8.13 8.13 7.76 2,300 0 0.0
16/12/2015
8.13
 3,560 8.32 8.32 7.84 1,500 0 0.0
15/12/2015
8.32
 0 8.32 8.32 8.32 0 0 0
14/12/2015
8.32
 0 8.32 8.32 8.32 0 0 0
11/12/2015
8.32
 9,200 8.10 8.36 8.24 9,000 0 0.2
10/12/2015
8.10
 1,200 8.28 8.28 7.99 300 0 0.0
09/12/2015
8.28
 2,100 8.39 8.39 8.13 700 0 0.0
08/12/2015
8.39
 0 8.39 8.39 8.39 0 0 0
07/12/2015
8.39
 3,800 8.58 8.58 7.84 100 200 -0.0
04/12/2015
8.58
 3,900 8.32 8.58 8.39 3,900 500 0.1
03/12/2015
8.32
 4,200 8.43 8.43 7.99 500 0 0.0
02/12/2015
8.43
 110 8.32 8.43 8.43 0 0 0
01/12/2015
8.32
 910 8.87 8.87 8.32 0 0 0
30/11/2015
8.87
 100 8.65 8.87 8.87 100 50 0.0
27/11/2015
8.65
 200 8.47 8.65 8.65 200 0 0.0
26/11/2015
8.47
 2,300 8.76 8.76 8.47 200 0 0.0
25/11/2015
8.76
 0 8.76 8.76 8.76 0 0 0
24/11/2015
8.76
 6,000 8.87 8.87 8.50 3,900 0 0.1
23/11/2015
8.87
 3,200 8.43 8.87 8.47 3,200 0 0.1
20/11/2015
8.43
 300 8.47 8.47 8.43 300 0 0.0
19/11/2015
8.47
 425 8.06 8.47 8.06 0 0 0
18/11/2015
8.06
 7,000 8.02 8.58 8.02 3,000 0 0.1
17/11/2015
8.02
 14,500 8.28 8.28 7.76 1,000 6,000 -0.1
16/11/2015
8.28
 4,420 8.50 8.84 8.13 500 0 0.0
13/11/2015
8.50
 6,800 8.87 9.21 8.32 2,500 0 0.1
12/11/2015
8.87
 5,270 8.50 9.06 7.65 1,200 270 0.0
11/11/2015
8.50
 62,600 9.06 9.06 8.50 5,300 0 0.1
10/11/2015
9.06
 14,900 9.80 9.80 8.87 1,100 0 0.0
09/11/2015
9.80
 300 9.58 9.80 9.80 0 0 0
06/11/2015
9.58
 194,500 9.32 9.80 9.32 36,200 0 0.9
05/11/2015
9.32
 64,700 8.69 9.32 8.69 7,600 250 0.2
04/11/2015
8.69
 700 8.69 9.24 8.32 400 0 0.0
03/11/2015
8.69
 2,500 8.50 8.87 8.28 600 200 0.0
02/11/2015
8.50
 100 8.50 8.50 8.50 0 100 -0.0
30/10/2015
8.50
 8,200 8.50 8.50 8.24 1,000 200 0.0
29/10/2015
8.50
 600 8.50 8.50 8.50 500 400 0.0
28/10/2015
8.50
 900 8.50 8.50 8.36 200 0 0.0
27/10/2015
8.50
 11,200 8.43 8.50 8.39 0 1,700 -0.0
26/10/2015
8.43
 1,900 8.50 8.50 8.43 0 0 0
23/10/2015
8.50
 12,900 8.50 8.58 8.47 0 0 0
22/10/2015
8.50
 2,000 8.50 8.50 8.43 0 0 0
21/10/2015
8.50
 419 8.58 8.58 8.17 200 0 0.0
20/10/2015
8.58
 1,000 8.58 8.58 8.50 100 0 0.0
19/10/2015
8.58
 6,800 8.87 8.87 8.13 1,700 2,600 -0.0
16/10/2015
8.87
 5,000 8.69 8.87 8.69 0 0 0
15/10/2015
8.69
 100 8.58 8.69 8.69 100 0 0.0
14/10/2015
8.58
 19,900 7.99 8.76 8.24 1,000 2,300 -0.0
13/10/2015
7.99
 300 7.80 7.99 7.99 300 0 0.0
12/10/2015
7.80
 1,700 8.17 8.17 7.80 0 1,500 -0.0
09/10/2015
8.17
 0 8.17 8.17 8.17 0 0 0
08/10/2015
8.17
 1,900 8.13 8.17 8.13 1,800 0 0.0
07/10/2015
8.13
 2,315 8.13 8.21 7.76 200 2,000 -0.0
06/10/2015
8.13
 600 8.24 8.24 8.13 400 0 0.0
05/10/2015
8.24
 300 8.28 8.28 8.13 300 100 0.0
02/10/2015
8.28
 400 7.76 8.32 8.28 400 0 0.0
01/10/2015
7.76
 1,100 8.32 8.32 7.76 100 1,100 -0.0
30/09/2015
8.32
 1,189 8.28 8.50 7.62 900 400 0.0
29/09/2015
8.28
 2,600 8.28 8.28 7.62 600 400 0.0
28/09/2015
8.28
 100 8.43 8.43 8.28 0 0 0
25/09/2015
8.43
 300 8.39 8.43 8.43 300 100 0.0
24/09/2015
8.39
 300 8.43 8.43 8.39 300 0 0.0
23/09/2015
8.43
 240 8.50 8.50 8.43 200 40 0.0
22/09/2015
8.50
 200 8.58 8.58 7.88 100 200 -0.0
21/09/2015
8.58
 200 8.47 8.58 8.43 200 100 0.0
18/09/2015
8.47
 900 8.36 8.47 7.80 700 300 0.0
17/09/2015
8.36
 100 7.84 8.36 8.36 100 0 0.0
16/09/2015
7.84
 300 8.28 8.28 7.76 100 200 -0.0
15/09/2015
8.28
 200 8.28 8.28 8.28 100 0 0.0
14/09/2015
8.28
 200 8.39 8.39 7.88 100 100 0.0
11/09/2015
8.39
 1,010 8.39 8.39 8.39 1,000 10 0.0
10/09/2015
8.39
 100 7.73 8.39 8.39 100 0 0.0
09/09/2015
7.73
 400 8.32 8.84 7.73 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |