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

19.90
-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
(2026-05-20) 		-0.50 -2.44% 352,800 -82,376 0
19.90
20.60
19.90
2 tháng
(2026-04-20) 		-0.60 -2.91% 634,100 -80,476 0
19.90
20.80
19.90
3 tháng
(2026-03-23) 		-0.60 -2.91% 1,041,700 -63,276 0.3
19.90
21
19.90
6 tháng
(2025-12-22) 		-0.50 -2.44% 2,826,600 -46,576 0.7
19.90
22
19.90
12 tháng
(2025-06-24) 		0.55 2.80% 5,434,000 -47,276 0.7
19.36
22
19.90
24 tháng
(2024-07-01) 		0.34 1.75% 11,432,769 -1,052,643 -21.6
17.84
22.58
19.90
36 tháng
(2023-07-05) 		2.95 17.29% 17,311,941 -151,363 2.7
16.79
22.58
19.90
60 tháng
(2021-07-15) 		5.84 41.25% 49,591,894 -1,238,851 -42.4
12.34
27.06
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2014
8.07
 4,500 7.79 8.07 7.65 3,500 0 0.1
24/12/2014
7.79
 7,830 7.82 7.82 7.65 7,500 6,300 0.0
23/12/2014
7.82
 11,000 7.82 7.82 7.65 11,000 10,400 0.0
22/12/2014
7.82
 1,600 7.65 7.82 7.82 1,600 0 0.0
19/12/2014
7.65
 13,800 7.65 7.65 7.30 13,800 10,900 0.1
18/12/2014
7.65
 4,900 7.13 7.65 7.30 4,900 1,400 0.1
17/12/2014
7.13
 2,838 7.30 7.30 7.13 2,800 2,300 0.0
16/12/2014
7.30
 80,736 7.30 7.30 6.57 80,000 69,900 0.2
15/12/2014
7.30
 0 7.30 7.30 7.30 126,000 126,000 0
12/12/2014
7.30
 10,300 7.30 7.30 7.30 10,200 10,000 0.0
11/12/2014
7.30
 0 7.30 7.30 7.30 0 0 0
10/12/2014
7.30
 0 7.30 7.30 7.30 0 0 0
09/12/2014
7.30
 10,700 7.30 7.30 7.30 10,700 2,000 0.2
08/12/2014
7.30
 38,600 7.30 7.48 7.30 38,600 30,000 0.2
05/12/2014
7.30
 2,878 7.30 7.30 7.30 2,800 1,000 0.0
04/12/2014
7.30
 100 7.30 7.30 7.30 100 100 0
03/12/2014
7.30
 400 7.27 7.30 7.30 400 0 0.0
02/12/2014
7.27
 10,000 7.48 7.48 7.27 10,000 0 0.2
01/12/2014
7.48
 100 7.48 7.48 7.48 0 100 -0.0
28/11/2014
7.48
 1,800 7.48 7.48 7.48 1,800 1,000 0.0
27/11/2014
7.48
 22,000 7.48 7.48 7.27 22,000 10,800 0.2
26/11/2014
7.48
 22,000 7.48 7.48 7.48 22,000 22,000 0
25/11/2014
7.48
 5,600 7.20 7.48 7.23 5,300 5,234 0.0
24/11/2014
7.20
 2,500 7.16 7.20 7.20 2,500 0 0.1
21/11/2014
7.16
 5,100 7.48 7.48 7.16 5,100 600 0.1
20/11/2014
7.48
 0 7.48 7.48 7.48 0 0 0
19/11/2014
7.48
 23,500 7.41 7.48 7.41 23,500 23,000 0.0
18/11/2014
7.41
 25,006 7.13 7.41 7.13 23,900 24,000 -0.0
17/11/2014
7.13
 2,400 7.13 7.13 7.13 2,400 0 0.0
14/11/2014
7.13
 4,800 7.06 7.13 7.13 4,800 500 0.1
13/11/2014
7.06
 9,060 7.09 7.09 7.06 9,000 0 0.2
12/11/2014
7.09
 480 7.06 7.09 7.09 200 0 0.0
11/11/2014
7.06
 39,650 6.95 7.06 7.02 39,600 0 0.8
10/11/2014
6.95
 20,100 6.95 6.99 6.92 16,100 20,000 -0.1
07/11/2014
6.95
 5,000 7.27 7.27 6.95 0 5,000 -0.1
06/11/2014
7.27
 5,300 7.30 7.30 6.95 1,100 5,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |