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

20.80
-0.10
(-0.48%)
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)
01/06/2015
8.69
 1,400 9.04 9.04 8.69 1,300 0 0.0
29/05/2015
9.04
 0 9.04 9.04 9.04 0 0 0
28/05/2015
9.04
 6,300 8.38 9.04 8.38 6,300 0 0.2
27/05/2015
8.38
 1,600 8.28 8.38 8.03 1,300 0 0.0
26/05/2015
8.28
 1,700 8.38 8.38 8.03 1,300 60 0.0
25/05/2015
8.38
 1,200 8.07 8.38 8.38 1,200 0 0.0
22/05/2015
8.07
 5,100 8.00 8.07 7.82 3,000 5,000 -0.0
21/05/2015
8.00
 0 8.00 8.00 8.00 0 0 0
20/05/2015
8.00
 0 8.00 8.00 8.00 0 0 0
19/05/2015
8.00
 0 8.00 8.00 8.00 0 0 0
18/05/2015
8.00
 5,100 8.00 8.35 8.00 5,100 2,700 0.1
15/05/2015
8.00
 11,200 8.03 8.03 7.65 10,100 10,800 -0.0
14/05/2015
8.03
 0 8.03 8.03 8.03 0 0 0
13/05/2015
8.03
 200 8.03 8.03 8.03 200 0 0.0
12/05/2015
8.03
 11,000 8.03 8.03 8.03 10,100 10,000 0.0
11/05/2015
8.03
 1,000 8.07 8.07 7.96 1,000 0 0.0
08/05/2015
8.07
 600 7.65 8.07 7.93 500 0 0.0
07/05/2015
7.65
 2,000 7.68 7.68 7.65 1,600 0 0.0
06/05/2015
7.68
 3,600 7.68 7.68 7.68 1,400 0 0.0
05/05/2015
7.68
 6,500 8.31 8.31 7.68 3,000 2,000 0.0
04/05/2015
8.31
 3,050 8.00 8.31 7.82 2,600 2,450 0.0
27/04/2015
8.00
 500 8.17 8.17 8.00 500 0 0.0
24/04/2015
8.17
 8,100 8.14 8.80 8.00 3,100 0 0.1
23/04/2015
8.14
 6,500 8.14 8.35 8.14 6,500 2,500 0.1
22/04/2015
8.14
 16 8.14 8.14 8.14 0 88 -0.0
21/04/2015
8.14
 500 8.14 8.14 8.14 0 400 -0.0
20/04/2015
8.14
 4,210 8.24 8.38 8.14 3,000 0 0.1
17/04/2015
8.24
 2,100 8.28 8.28 8.21 2,000 0 0.0
16/04/2015
8.28
 200 8.31 8.31 7.65 100 0 0.0
15/04/2015
8.31
 161 8.00 8.31 8.31 0 75 -0.0
14/04/2015
8.00
 2,050 8.31 8.31 7.55 200 2,000 -0.0
13/04/2015
8.31
 0 8.31 8.31 8.31 183,000 0 4.3
10/04/2015
8.31
 1,500 8.31 8.31 8.31 1,500 0 0.0
09/04/2015
8.31
 1,800 8.31 8.31 8.31 1,800 0 0.0
08/04/2015
8.31
 0 8.31 8.31 8.31 0 0 0
07/04/2015
8.31
 100 8.00 8.31 8.31 0 0 0
06/04/2015
8.00
 2,310 8.17 8.55 7.48 210 2,000 -0.0
03/04/2015
8.17
 200 8.14 8.17 8.17 0 0 0
02/04/2015
8.14
 2,100 9.04 9.04 8.14 0 0 0
01/04/2015
9.04
 0 9.04 9.04 9.04 0 0 0
31/03/2015
9.04
 500 8.62 9.04 8.66 500 0 0.0
30/03/2015
8.62
 4,000 8.66 8.66 7.82 2,000 2,000 0.0
27/03/2015
8.66
 0 8.66 8.66 8.66 0 0 0
26/03/2015
8.66
 5,400 8.66 8.66 8.59 5,400 2,000 0.1
25/03/2015
8.66
 3,000 8.17 8.66 8.66 3,000 2,000 0.0
24/03/2015
8.17
 2,000 9.04 9.04 8.14 0 2,000 -0.0
23/03/2015
9.04
 0 9.04 9.04 9.04 0 0 0
20/03/2015
9.04
 0 9.04 9.04 9.04 0 0 0
19/03/2015
9.04
 2,600 8.24 9.04 7.93 1,000 2,000 -0.0
18/03/2015
8.24
 1,500 8.17 8.24 8.24 400 1,500 -0.0
17/03/2015
8.17
 800 8.87 8.87 8.17 0 800 -0.0
16/03/2015
8.87
 2,300 8.66 8.87 7.82 1,000 1,000 0.0
13/03/2015
8.66
 600 8.69 8.69 8.38 0 500 -0.0
12/03/2015
8.69
 18 8.69 8.69 8.69 0 0 0
11/03/2015
8.69
 8 8.69 8.69 8.69 0 0 0
10/03/2015
8.69
 53,113 8.62 8.73 8.62 42,900 900 1.0
09/03/2015
8.62
 0 8.62 8.62 8.62 0 0 0
06/03/2015
8.62
 59,700 8.35 8.62 8.35 57,100 0 1.4
05/03/2015
8.35
 400 8.62 8.62 8.35 0 0 0
04/03/2015
8.62
 0 8.62 8.62 8.62 0 0 0
03/03/2015
8.62
 100 8.35 8.62 8.62 100 0 0.0
02/03/2015
8.35
 0 8.35 8.35 8.35 0 0 0
27/02/2015
8.35
 3,900 8.35 8.35 8.35 1,000 0 0.0
26/02/2015
8.35
 15,523 8.66 8.66 8.35 10,000 5,000 0.1
25/02/2015
8.66
 11,000 8.52 8.66 8.35 11,000 10,000 0.0
24/02/2015
8.52
 1,910 8.35 8.52 8.31 1,500 0 0.0
13/02/2015
8.35
 0 8.35 8.35 8.35 0 0 0
12/02/2015
8.35
 110 8.69 8.69 8.35 0 0 0
11/02/2015
8.69
 0 8.69 8.69 8.69 0 0 0
10/02/2015
8.69
 0 8.69 8.69 8.69 0 0 0
09/02/2015
8.69
 151,565 8.17 8.69 8.24 150,000 9,200 3.5
06/02/2015
8.17
 1,500 8.35 9.18 8.17 1,400 100 0.0
05/02/2015
8.35
 100 8.00 8.35 8.35 100 100 0
04/02/2015
8.00
 3,209 7.82 8.28 7.65 2,100 2,100 0
03/02/2015
7.82
 600 7.82 7.82 7.82 0 600 -0.0
02/02/2015
7.82
 320 8.45 8.45 7.62 0 0 0
30/01/2015
8.45
 1,100 8.59 8.59 7.75 100 0 0.0
29/01/2015
8.59
 1,000 8.59 8.59 8.59 1,000 0 0.0
28/01/2015
8.59
 2,600 8.59 8.59 7.75 2,500 2,100 0.0
27/01/2015
8.59
 1,100 8.62 8.62 8.35 1,000 0 0.0
26/01/2015
8.62
 1,150 8.35 8.62 8.00 1,100 0 0.0
23/01/2015
8.35
 425 8.28 8.35 7.48 0 100 -0.0
22/01/2015
8.28
 40 8.28 8.28 8.28 0 0 0
21/01/2015
8.28
 310 8.28 8.28 8.28 0 0 0
20/01/2015
8.28
 2,700 8.35 8.35 8.28 700 1,800 -0.0
19/01/2015
8.35
 3,000 8.41 8.41 8.35 3,000 2,800 0.0
16/01/2015
8.41
 0 8.41 8.41 8.41 0 0 0
15/01/2015
8.41
 23 8.41 8.41 8.41 0 0 0
14/01/2015
8.41
 0 8.41 8.41 8.41 0 0 0
13/01/2015
8.41
 0 8.41 8.41 8.41 0 0 0
12/01/2015
8.41
 1,500 8.41 8.41 8.41 1,500 1,500 0
09/01/2015
8.41
 100 7.68 8.41 8.41 100 0 0.0
08/01/2015
7.68
 200 7.96 8.69 7.68 100 0 0.0
07/01/2015
7.96
 14 7.96 7.96 7.96 0 0 0
06/01/2015
7.96
 0 7.96 7.96 7.96 0 0 0
05/01/2015
7.96
 300 8.80 8.80 7.93 200 0 0.0
31/12/2014
8.80
 5,635 8.87 8.87 8.35 3,500 55 0.1
30/12/2014
8.87
 10,000 8.69 8.87 8.87 10,000 0 0.3
29/12/2014
8.69
 4,000 8.07 8.69 8.69 4,000 2,500 0.0
26/12/2014
8.07
 1,700 8.07 8.07 7.65 500 500 0

Chính sách bảo mật | Điều khoản sử dụng |