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

20
-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
(2026-05-13) 		-0.50 -2.43% 331,000 -75,500 0
20
20.60
20
2 tháng
(2026-04-13) 		-0.60 -2.90% 625,800 -73,400 0
20
20.80
20
3 tháng
(2026-03-16) 		-0.80 -3.83% 1,063,500 -41,000 0.6
20
21
20
6 tháng
(2025-12-15) 		-0.20 -0.99% 2,793,600 -36,600 0.8
20
22
20
12 tháng
(2025-06-17) 		0.56 2.86% 5,715,000 -323,500 -5.6
19.36
22
20
24 tháng
(2024-06-24) 		0.59 3.05% 11,489,760 -1,048,067 -21.6
17.84
22.58
20
36 tháng
(2023-06-28) 		2.98 17.42% 17,378,689 -152,248 2.6
16.79
22.58
20
60 tháng
(2021-07-08) 		6.15 44.05% 49,710,772 -1,202,440 -41.6
12.34
27.06
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2011
2.47
 3,200 2.33 2.47 2.42 0 1,000 -0.0
21/03/2011
2.33
 9,400 2.41 2.41 2.29 100 1,000 -0.0
18/03/2011
2.41
 27,000 2.58 2.59 2.41 2,700 0 0.1
17/03/2011
2.58
 16,800 2.73 2.73 2.58 500 0 0.0
16/03/2011
2.73
 2,400 2.79 2.79 2.73 0 0 0
15/03/2011
2.79
 500 2.85 2.85 2.70 0 0 0
14/03/2011
2.85
 1,900 2.91 2.91 2.85 500 700 -0.0
11/03/2011
2.91
 50,000 2.91 3.09 2.81 3,500 4,200 -0.0
10/03/2011
2.91
 11,300 2.80 2.99 2.79 0 9,300 -0.2
09/03/2011
2.80
 3,200 2.79 2.81 2.80 2,800 0 0.1
08/03/2011
2.79
 1,100 2.75 2.91 2.79 0 100 -0.0
07/03/2011
2.75
 46,900 2.96 3.16 2.75 900 0 0.0
04/03/2011
2.96
 0 2.96 2.96 2.96 0 0 0
03/03/2011
2.96
 500 2.97 2.97 2.96 0 0 0
02/03/2011
2.97
 0 2.82 2.97 2.97 0 0 0
01/03/2011
2.82
 45,900 2.85 3.09 2.75 0 7,000 -0.2
28/02/2011
2.85
 4,500 2.91 2.91 2.85 0 1,000 -0.0
25/02/2011
2.91
 3,900 2.79 2.91 2.79 100 3,000 -0.1
24/02/2011
2.79
 11,300 2.91 2.91 2.79 100 0 0.0
23/02/2011
2.91
 75,800 2.97 3.17 2.76 19,600 1,000 0.4
22/02/2011
2.97
 12,100 3.08 3.08 2.91 0 0 0
21/02/2011
3.08
 31,000 3.31 3.31 3.08 25,100 20,000 0.1
18/02/2011
3.31
 7,400 3.33 3.33 3.31 0 0 0
17/02/2011
3.33
 76,400 3.27 3.62 3.25 0 3,500 -0.1
16/02/2011
3.27
 6,900 3.33 3.57 3.27 100,000 101,700 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |