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

19.70
0.20
(1.03%)
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
(2026-06-29) 		-0.40 -2.02% 224,500 -2,223 0
19.30
20
19.50
2 tháng
(2026-05-29) 		-1 -4.90% 575,200 -87,996 0
19.30
20.40
19.50
3 tháng
(2026-04-29) 		-1.30 -6.28% 858,900 -85,396 0
19.30
20.80
19.50
6 tháng
(2026-01-29) 		-1.70 -8.06% 2,299,000 104,004 3.8
19.30
21.50
19.50
12 tháng
(2025-08-04) 		-1.40 -6.73% 4,989,600 -60,696 0.5
19.30
22
19.50
24 tháng
(2024-08-07) 		0.35 1.84% 11,355,096 -1,052,478 -21.5
17.84
22.58
19.50
36 tháng
(2023-08-14) 		0.36 1.88% 16,270,641 -604,954 -9.6
16.85
22.58
19.50
60 tháng
(2021-08-23) 		4.30 28.45% 48,663,049 -1,318,446 -44.1
12.34
27.06
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
19.37
 17,300 19.28 19.63 19.19 0 0 0
15/05/2025
19.19
 12,100 19.19 19.37 19.19 0 0 0
14/05/2025
19.37
 15,800 19.19 19.28 19.11 100 0 0
13/05/2025
19.19
 16,800 19.37 19.37 19.11 0 0 0
12/05/2025
19.37
 57,600 19.28 19.28 19.11 300 0 0
09/05/2025
19.28
 6,100 19.45 19.45 19.28 100 0 0
08/05/2025
19.45
 10,200 19.45 19.63 19.28 0 0 0
07/05/2025
19.11
 6,600 19.19 19.37 19.11 0 0 0
06/05/2025
19.11
 23,300 19.19 19.63 19.11 600 200 0
05/05/2025
19.19
 22,100 19.28 19.28 18.93 0 0 0
29/04/2025
19.28
 3,900 19.45 19.54 19.19 0 0 0
28/04/2025
19.28
 46,000 19.45 19.45 18.93 300 0 0.0
25/04/2025
19.45
 10,700 19.54 19.54 19.37 0 0 0
24/04/2025
19.63
 20,100 19.54 19.63 19.37 0 0 0
23/04/2025
19.45
 17,700 19.54 19.54 19.45 1,000 100 0.0
22/04/2025
19.54
 10,600 19.54 19.54 19.02 0 0 0
21/04/2025
19.63
 5,300 20.06 20.06 19.63 0 0 0
18/04/2025
19.98
 11,400 19.98 19.98 19.89 0 0 0
17/04/2025
19.89
 19,400 19.98 19.98 19.80 0 5,000 -0.1
16/04/2025
19.98
 62,700 19.80 19.98 19.54 0 0 0
15/04/2025
19.63
 24,800 19.80 19.80 19.37 0 0 0
14/04/2025
19.80
 6,300 19.89 19.89 19.54 0 0 0
11/04/2025
19.89
 23,000 19.89 19.89 19.54 0 0 0
10/04/2025
19.89
 169,200 20.24 20.32 19.72 1,000 200 0.0
09/04/2025
18.50
 31,600 17.46 19.54 17.46 0 14,000 -0.3
08/04/2025
19.11
 41,100 19.11 19.54 18.33 0 2,700 -0.1
04/04/2025
19.98
 26,900 20.06 20.50 19.45 0 0 0
03/04/2025
20.24
 40,800 20.76 20.93 19.28 200 100 0.0
02/04/2025
21.28
 8,100 20.93 21.28 20.93 0 0 0
01/04/2025
20.93
 11,600 20.84 20.93 20.76 0 500 -0.0
31/03/2025
20.93
 10,800 20.93 21.10 20.93 0 0 0
28/03/2025
21.19
 4,400 21.28 21.28 20.93 0 0 0
27/03/2025
21.10
 10,400 21.28 21.28 21.10 0 0 0
26/03/2025
21.45
 3,400 21.54 21.54 21.45 0 0 0
25/03/2025
21.54
 14,800 21.10 21.54 21.02 500 0 0.0
24/03/2025
21.54
 7,200 21.10 21.54 21.02 100 0 0.0
21/03/2025
21.10
 6,000 21.28 21.28 21.02 0 9 -0.0
20/03/2025
21.37
 800 21.63 21.63 21.28 0 0 0
19/03/2025
21.54
 1,900 21.19 21.54 21.19 0 0 0
18/03/2025
21.54
 2,700 21.19 21.71 21.19 110 1,500 -0.0
17/03/2025
21.63
 14,900 21.28 21.63 21.10 0 0 0
14/03/2025
21.63
 13,900 21.71 21.71 21.28 0 0 0
13/03/2025
21.71
 19,800 21.28 21.89 21.19 0 0 0
12/03/2025
21.28
 4,800 21.45 21.45 21.28 0 0 0
11/03/2025
21.54
 23,300 21.45 21.54 21.28 0 0 0
10/03/2025
21.54
 12,600 21.80 21.80 21.54 0 0 0
07/03/2025
21.80
 8,500 22.41 22.41 21.80 0 500 -0.0
06/03/2025
22.15
 65,500 21.63 22.23 21.54 200 200 -0
05/03/2025
21.63
 9,700 21.63 21.63 21.54 0 1,000 -0.0
04/03/2025
21.63
 5,900 21.63 21.80 21.63 0 0 0
03/03/2025
21.63
 28,400 21.63 21.80 21.54 0 400 -0.0
28/02/2025
21.63
 10,600 21.71 21.80 21.28 0 0 0
27/02/2025
21.71
 13,900 21.71 21.97 21.71 900 0 0.0
26/02/2025
21.71
 24,000 21.89 21.97 21.71 0 1,200 -0.0
25/02/2025
21.89
 24,400 22.23 22.23 21.63 900 1,207 -0.0
24/02/2025
22.23
 23,000 21.97 22.23 21.71 0 700 -0.0
21/02/2025
21.80
 18,200 22.06 22.06 21.71 0 600 -0.0
20/02/2025
22.15
 13,800 22.23 22.23 22.06 100 0 0.0
19/02/2025
22.23
 18,700 22.58 22.58 21.97 0 115 -0.0
18/02/2025
22.58
 47,600 21.97 22.58 21.37 1,000 0 0.0
17/02/2025
21.71
 30,300 21.71 22.06 21.28 2,650 0 0.1
14/02/2025
21.71
 48,700 22.58 22.58 21.54 100 600 -0.0
13/02/2025
22.15
 61,800 22.06 22.58 21.80 100 11,937 -0.3
12/02/2025
21.89
 181,699 20.67 22.67 20.67 100 1,818 -0.0
11/02/2025
20.67
 48,290 20.67 21.02 20.58 0 0 0
10/02/2025
20.50
 32,248 20.50 20.67 20.24 100 0 0.0
07/02/2025
20.50
 24,522 20.32 20.84 20.32 0 400 -0.0
06/02/2025
20.50
 25,517 20.32 20.58 20.24 0 2,000 -0.0
05/02/2025
20.24
 16,830 20.24 20.24 19.98 0 0 0
04/02/2025
20.32
 15,111 20.41 20.41 19.98 100 0 0.0
03/02/2025
20.41
 18,500 20.24 20.58 19.89 2,600 200 0
24/01/2025
20.06
 46,530 19.11 20.50 19.11 1,000 3,000 -0.0
23/01/2025
19.11
 1,513 18.93 19.11 18.93 0 0 0
22/01/2025
18.93
 4,470 19.02 19.02 18.93 0 0 0
21/01/2025
19.02
 7,725 18.85 19.11 18.85 0 0 0
20/01/2025
18.85
 6,849 19.11 19.11 18.85 0 759 -0.0
17/01/2025
18.93
 4,310 18.93 18.93 18.85 0 0 0
16/01/2025
18.85
 6,906 18.93 18.93 18.85 0 0 0
15/01/2025
18.93
 17,200 18.93 18.93 18.93 0 0 0
14/01/2025
18.93
 5,410 19.02 19.02 18.93 0 0 0
13/01/2025
18.93
 8,190 19.02 19.02 18.85 0 0 0
10/01/2025
19.02
 3,036 19.02 19.11 18.93 0 0 0
09/01/2025
19.02
 3,100 19.02 19.02 18.93 100 0 0.0
08/01/2025
19.02
 28,101 18.93 19.11 18.93 2,100 0 0.0
07/01/2025
18.93
 22,851 19.02 19.11 18.93 0 0 0
06/01/2025
19.02
 12,304 19.28 19.28 18.85 5,100 0 0.1
03/01/2025
19.28
 27,601 19.37 19.37 19.02 0 0 0
02/01/2025
19.37
 36,551 19.02 19.37 19.02 0 0 0
31/12/2024
19.02
 36,633 18.93 19.02 18.93 0 25,733 -0.6
30/12/2024
18.93
 27,601 18.93 19.02 18.85 0 1,000 -0.0
27/12/2024
18.93
 38,212 18.67 18.93 18.67 0 0 0
26/12/2024
18.93
 22,502 18.93 19.11 18.93 400 0 0.0
25/12/2024
18.93
 27,301 18.85 18.93 18.67 0 0 0
24/12/2024
18.85
 20,200 18.85 18.85 18.67 100 100 0
23/12/2024
18.85
 8,196 18.85 18.85 18.85 0 18 -0.0
20/12/2024
18.85
 46,712 18.85 18.85 18.67 1,200 0 0.0
19/12/2024
18.85
 6,631 18.41 18.85 18.41 0 0 0
18/12/2024
18.76
 5,400 18.59 18.76 18.59 0 0 0
17/12/2024
18.67
 1,081 18.41 18.76 18.41 400 0 0.0
16/12/2024
18.85
 12,092 18.85 18.93 18.76 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |