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)
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
13/12/2024
18.67
 12,543 18.76 18.76 18.41 700 200 0.0
12/12/2024
18.76
 7,422 18.67 19.02 18.41 100 500 -0.0
11/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/12/2024
18.85
 3,907 18.67 19.02 18.67 0 21 -0.0
10/12/2024
18.71
 41,274 18.71 18.79 18.55 0 0 0
09/12/2024
18.63
 43,702 19.11 19.11 18.63 800 0 0.0
06/12/2024
19.03
 35,239 18.79 19.11 18.55 0 1,129 -0.0
05/12/2024
18.79
 59,954 18.63 19.03 18.63 0 0 0
04/12/2024
18.71
 29,251 18.79 18.79 18.48 0 200 -0.0
03/12/2024
18.87
 69,627 18.63 19.19 18.40 500 1,900 -0.0
02/12/2024
18.71
 15,705 19.11 19.11 18.63 100 310 -0.0
29/11/2024
18.63
 55,096 18.32 19.42 18.24 700 800 -0.0
28/11/2024
18.08
 36,906 18.16 18.32 18.08 16,500 300 0.4
27/11/2024
18.08
 24,800 18.00 18.08 17.92 14,800 0 0.3
26/11/2024
18.00
 19,230 18.00 18.00 17.92 13,000 0 0.3
25/11/2024
18.00
 27,510 18.00 18.00 17.92 13,000 0 0.3
22/11/2024
18.00
 13,100 18.16 18.32 18.00 9,400 0 0.2
21/11/2024
18.16
 4,700 18.08 18.16 18.00 2,000 0 0.0
20/11/2024
18.16
 32,405 17.92 18.24 17.92 13,700 0 0.3
19/11/2024
18.00
 1,504 18.00 18.00 18.00 1,400 0 0.0
18/11/2024
18.00
 10,600 17.92 18.00 17.84 0 0 0
15/11/2024
17.92
 28,410 17.84 18.00 17.84 1,000 200 0.0
14/11/2024
17.84
 9,901 18.00 18.00 17.84 0 0 0
13/11/2024
18.16
 30,312 18.08 18.16 17.76 1,000 0 0.0
12/11/2024
18.16
 5,150 18.00 18.16 17.92 50 0 0.0
11/11/2024
18.16
 12,658 18.24 18.24 18.00 100 0 0.0
08/11/2024
18.24
 14,751 18.32 18.32 18.00 100 0 0.0
07/11/2024
18.24
 7,210 18.24 18.24 18.08 1,000 0 0.0
06/11/2024
18.24
 8,500 18.16 18.24 18.16 0 0 0
05/11/2024
18.24
 8,698 18.40 18.40 18.16 0 1,400 -0.0
04/11/2024
18.24
 10,013 18.00 18.24 18.00 800 0 0.0
01/11/2024
18.16
 12,113 18.32 18.40 18.16 200 0 0.0
31/10/2024
18.16
 15,639 18.16 18.16 18.08 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |