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

20.40
0.10
(0.49%)
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
(2025-11-05) 		-0.10 -0.49% 256,600 3,800 0.1
20.20
20.70
20.40
2 tháng
(2025-10-06) 		-0.20 -0.98% 698,300 0 0.0
19.70
21.30
20.40
3 tháng
(2025-09-08) 		-0.20 -0.98% 991,200 6,100 0.1
19.70
21.30
20.40
6 tháng
(2025-06-09) 		1.28 6.73% 3,346,100 -536,300 -11.9
19.02
22
20.40
12 tháng
(2024-12-10) 		1.59 8.48% 6,444,271 -1,085,657 -24.1
18.50
22.58
20.40
24 tháng
(2023-12-18) 		3.07 17.83% 10,930,741 -1,049,140 -23.2
16.85
22.58
20.40
36 tháng
(2022-12-21) 		7.36 56.90% 18,084,857 -58,245 3.1
12.34
22.58
20.40
60 tháng
(2020-12-31) 		9.91 95.46% 56,695,354 -1,545,040 -51.9
10.33
27.06
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2011
3.33
 8,300 3.28 3.45 3.27 0 0 0
14/02/2011
3.28
 13,700 3.17 3.33 3.27 120,000 126,700 -0.2
11/02/2011
3.17
 60,600 3.38 3.38 3.15 0 0 0
10/02/2011
3.38
 15,300 3.36 3.38 3.38 65,000 65,000 0
09/02/2011
3.36
 900 3.42 3.42 3.36 700 0 0.0
08/02/2011
3.42
 12,400 3.63 3.63 3.42 1,000 0 0.0
28/01/2011
3.63
 58,400 3.55 3.76 3.51 800 0 0.0
27/01/2011
3.55
 17,500 3.44 3.61 3.21 200 0 0.0
26/01/2011
3.44
 11,800 3.25 3.45 3.27 0 0 0
25/01/2011
3.25
 11,800 3.03 3.25 3.25 0 500 -0.0
24/01/2011
3.03
 55,200 3.21 3.21 3.03 2,400 0 0.1
21/01/2011
3.21
 6,500 3.48 3.48 3.10 0 0 0
20/01/2011
3.48
 5,400 3.39 3.48 3.16 0 100 -0.0
19/01/2011
3.39
 11,500 3.61 3.61 3.36 8,600 0 0.2
18/01/2011
3.61
 94,800 3.45 3.62 3.39 3,100 2,500 0.0
17/01/2011
3.45
 7,300 3.39 3.57 3.44 500 0 0.0
14/01/2011
3.39
 12,200 3.23 3.43 3.27 10,100 0 0.3
13/01/2011
3.23
 5,300 3.03 3.23 3.22 0 0 0
12/01/2011
3.03
 70,300 3.28 3.28 3.03 2,300 0 0.1
11/01/2011
3.28
 20,900 3.45 3.45 3.22 4,900 0 0.1
10/01/2011
3.45
 10,000 3.32 3.45 3.45 0 0 0
07/01/2011
3.32
 12,500 3.56 3.74 3.32 0 0 0
06/01/2011
3.56
 0 3.39 3.56 3.56 0 0 0
05/01/2011
3.39
 6,700 3.40 3.61 3.39 0 0 0
04/01/2011
3.40
 5,000 3.21 3.40 3.40 0 0 0
31/12/2010
3.21
 78,600 3.27 3.44 3.05 50,900 30,000 0.6
30/12/2010
3.27
 10,000 3.27 3.27 3.27 10,000 0 0.3
29/12/2010
3.27
 35,400 3.33 3.57 3.15 5,000 0 0.1
28/12/2010
3.33
 11,200 3.29 3.45 3.33 0 0 0
27/12/2010
3.29
 0 3.27 3.29 3.29 0 0 0
24/12/2010
3.27
 23,800 3.21 3.44 3.27 10,000 0 0.3
23/12/2010
3.21
 39,000 3.27 3.49 3.10 5,500 0 0.1
22/12/2010
3.27
 2,000 3.49 3.49 3.27 2,000 0 0.1
21/12/2010
3.49
 1,000 3.51 3.51 3.49 1,000 0 0.0
20/12/2010
3.51
 5,800 3.51 3.86 3.51 0 0 0
17/12/2010
3.51
 53,500 3.39 3.88 3.38 0 1,900 -0.1
16/12/2010
3.39
 33,900 3.21 3.65 3.29 0 0 0
15/12/2010
3.21
 30,700 3.29 3.57 3.21 4,000 0 0.1
14/12/2010
3.29
 24,700 3.27 3.46 3.27 8,800 0 0.2
13/12/2010
3.27
 61,800 3.28 3.49 3.27 57,500 0 1.6
10/12/2010
3.28
 50,000 3.11 3.31 3.15 31,200 10,200 0.6
09/12/2010
3.11
 17,300 3.15 3.37 3.10 15,600 10,100 0.1
08/12/2010
3.15
 16,100 3.09 3.20 3.00 15,500 1,000 0.4
07/12/2010
3.09
 73,800 3.27 3.27 2.98 4,200 0 0.1
06/12/2010
3.27
 44,200 3.22 3.39 3.03 28,300 1,000 0.7
03/12/2010
3.22
 5,800 3.23 3.27 3.21 4,500 1,000 0.1
02/12/2010
3.23
 25,100 3.25 3.27 3.22 24,100 6,000 0.5
01/12/2010
3.25
 72,200 3.09 3.45 3.21 0 0 0
30/11/2010
3.09
 18,200 3.09 3.27 3.09 500 4,000 -0.1
29/11/2010
3.09
 3,800 3.09 3.15 3.09 3,000 0 0.1
26/11/2010
3.09
 2,200 3.04 3.21 3.09 2,100 1,100 0.0
25/11/2010
3.04
 3,100 2.87 3.06 3.04 3,000 100 0.1
24/11/2010
2.87
 63,900 3.08 3.08 2.87 0 0 0
23/11/2010
3.08
 8,800 3.11 3.11 3.08 8,600 600 0.2
22/11/2010
3.11
 11,600 3.14 3.14 2.88 2,100 0 0.1
19/11/2010
3.14
 55,200 3.15 3.15 3.09 49,900 35,000 0.4
18/11/2010
3.15
 67,700 3.14 3.33 3.09 500 200 0.0
17/11/2010
3.14
 200 3.09 3.14 3.14 0 0 0
16/11/2010
3.09
 24,100 3.09 3.16 3.09 15,100 0 0.4
15/11/2010
3.09
 23,700 3.03 3.21 3.08 18,500 1,000 0.4
12/11/2010
3.03
 91,700 3.22 3.32 3.00 23,500 0 0.6
11/11/2010
3.22
 200 3.26 3.26 3.22 0 0 0
10/11/2010
3.26
 6,700 3.50 3.50 3.26 0 0 0
09/11/2010
3.50
 8,000 3.16 3.50 3.45 0 0 0
08/11/2010
3.16
 13,700 3.16 3.57 3.16 0 0 0
05/11/2010
3.16
 53,700 3.11 3.40 3.16 0 0 0
04/11/2010
3.11
 13,600 3.11 3.34 3.11 0 0 0
03/11/2010
3.11
 9,900 3.04 3.15 3.05 2,000 0 0.1
02/11/2010
3.04
 14,500 3.04 3.05 3.03 5,500 0 0.1
01/11/2010
3.04
 62,400 3.02 3.05 3.03 13,000 25,000 -0.3
29/10/2010
3.02
 26,100 3.02 3.03 3.02 20,700 19,200 0.0
28/10/2010
3.02
 6,000 2.97 3.03 3.02 6,000 2,000 0.1
27/10/2010
2.97
 16,000 3.03 3.03 2.97 15,900 2,000 0.3
26/10/2010
3.03
 12,500 3.03 3.03 3.03 12,300 2,000 0.3
25/10/2010
3.03
 15,000 3.03 3.03 3.03 9,000 0 0.2
22/10/2010
3.03
 16,200 3.00 3.03 3.02 16,200 0 0.4
21/10/2010
3.00
 2,000 2.90 3.00 2.97 2,000 0 0.0
20/10/2010
2.90
 4,100 3.02 3.02 2.90 3,100 0 0.1
19/10/2010
3.02
 23,600 3.03 3.03 3.02 23,600 0 0.6
18/10/2010
3.03
 6,700 3.02 3.03 3.03 6,700 0 0.2
15/10/2010
3.02
 4,200 3.03 3.03 3.02 4,200 0 0.1
14/10/2010
3.03
 5,100 3.03 3.03 2.91 5,000 0 0.1
13/10/2010
3.03
 34,600 3.03 3.03 3.02 33,700 13,000 0.5
12/10/2010
3.03
 8,600 3.00 3.03 3.03 8,600 0 0.2
11/10/2010
3.00
 1,000 2.97 3.00 3.00 1,000 0 0.0
08/10/2010
2.97
 5,800 2.97 3.17 2.97 100 0 0.0
07/10/2010
2.97
 500 3.03 3.03 2.97 0 0 0
06/10/2010
3.03
 2,800 3.02 3.03 2.97 2,000 0 0.0
05/10/2010
3.02
 2,300 3.03 3.03 2.91 2,000 0 0.0
04/10/2010
3.03
 31,800 2.98 3.10 2.99 29,800 1,000 0.7
01/10/2010
2.98
 6,900 3.11 3.11 2.98 6,900 0 0.2
30/09/2010
3.11
 100 2.97 3.11 3.11 0 0 0
29/09/2010
2.97
 11,200 3.04 3.04 2.97 6,700 0 0.2
28/09/2010
3.04
 32,300 2.97 3.17 2.98 0 21,000 -0.5
27/09/2010
2.97
 12,200 2.91 2.97 2.96 200 0 0.0
24/09/2010
2.91
 3,100 2.93 2.93 2.91 3,000 0 0.1
23/09/2010
2.93
 12,000 2.93 2.93 2.93 12,000 1,000 0.3
22/09/2010
2.93
 10,800 2.91 2.93 2.92 10,800 0 0.3
21/09/2010
2.91
 7,300 2.91 2.91 2.91 7,300 0 0.2
20/09/2010
2.91
 9,800 2.91 2.91 2.91 9,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |