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

20.90
0.10
(0.48%)
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
(2026-02-23) 		-0.20 -0.95% 447,900 87,300 1.8
20.40
21.40
20.80
2 tháng
(2026-01-16) 		-1.10 -5% 1,123,400 190,400 4.0
20.40
22
20.80
3 tháng
(2025-12-17) 		0.50 2.45% 1,725,400 3,400 0.2
20.30
22
20.80
6 tháng
(2025-09-18) 		0.40 1.95% 2,670,500 12,300 0.4
19.70
22
20.80
12 tháng
(2025-03-24) 		-0.64 -2.97% 6,775,000 -1,047,100 -23.0
18.50
22
20.80
24 tháng
(2024-03-27) 		2.53 13.79% 11,844,804 -1,010,389 -22.3
17.38
22.58
20.80
36 tháng
(2023-04-03) 		5.64 36.95% 18,140,196 -63,496 3.1
15.26
22.58
20.80
60 tháng
(2021-04-12) 		8.13 63.61% 52,628,159 -1,259,140 -45.5
12.20
27.06
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2010
2.81
 2,300 2.78 2.81 2.80 100 0 0.0
04/03/2010
2.78
 9,600 2.89 2.92 2.78 1,500 0 0.0
03/03/2010
2.89
 54,700 2.70 2.89 2.71 200 0 0.0
02/03/2010
2.70
 8,500 2.72 2.72 2.70 0 0 0
01/03/2010
2.72
 29,600 2.72 2.73 2.70 3,100 0 0.1
26/02/2010
2.72
 5,000 2.70 2.72 2.67 300 500 -0.0
25/02/2010
2.70
 1,600 2.64 2.70 2.70 0 0 0
24/02/2010
2.64
 6,600 2.70 2.74 2.64 100 0 0.0
23/02/2010
2.70
 12,600 2.83 2.83 2.65 200 0 0.0
22/02/2010
2.83
 600 2.83 2.83 2.83 0 0 0
12/02/2010
2.83
 7,200 2.83 2.92 2.81 800 0 0.0
11/02/2010
2.83
 7,400 2.86 2.86 2.81 100 0 0.0
10/02/2010
2.86
 100 2.70 2.86 2.86 0 0 0
09/02/2010
2.70
 8,300 2.67 2.71 2.70 0 0 0
08/02/2010
2.67
 5,500 2.70 2.84 2.67 0 0 0
05/02/2010
2.70
 4,300 2.75 2.75 2.70 1,800 0 0.0
04/02/2010
2.75
 14,800 2.70 2.89 2.72 0 100 -0.0
03/02/2010
2.70
 4,500 2.65 2.72 2.70 0 0 0
02/02/2010
2.65
 7,200 2.77 2.77 2.65 500 0 0.0
01/02/2010
2.77
 6,600 2.70 2.77 2.59 1,600 1,500 0.0
29/01/2010
2.70
 16,600 2.70 2.70 2.54 1,400 0 0.0
28/01/2010
2.70
 6,700 2.75 2.90 2.70 200 0 0.0
27/01/2010
2.75
 400 2.86 2.92 2.75 100 0 0.0
26/01/2010
2.86
 26,600 2.71 2.86 2.71 0 0 0
25/01/2010
2.71
 2,000 2.81 2.81 2.71 700 0 0.0
22/01/2010
2.81
 14,700 2.70 2.81 2.80 1,600 0 0.0
21/01/2010
2.70
 7,300 2.83 2.83 2.70 0 0 0
20/01/2010
2.83
 1,600 2.90 3.07 2.80 300 0 0.0
19/01/2010
2.90
 200 2.77 2.98 2.90 100 0 0.0
18/01/2010
2.77
 2,800 2.81 2.81 2.77 200 0 0.0
15/01/2010
2.81
 23,900 2.88 3.08 2.81 1,900 0 0.0
14/01/2010
2.88
 6,300 2.92 2.92 2.88 0 0 0
13/01/2010
2.92
 9,800 2.81 2.92 2.81 5,400 0 0.1
12/01/2010
2.81
 1,700 2.92 2.93 2.81 0 0 0
11/01/2010
2.92
 30,200 2.92 2.98 2.87 5,600 0 0.1
08/01/2010
2.92
 252,000 2.92 3.16 2.92 221,700 0 5.8
07/01/2010
2.92
 7,000 3.00 3.02 2.92 700 500 0.0
06/01/2010
3.00
 47,400 3.05 3.06 2.98 18,300 0 0.5
05/01/2010
3.05
 63,100 2.99 3.14 3.05 40,000 1,000 1.1
04/01/2010
2.99
 18,800 2.81 2.99 2.81 2,300 0 0.1
31/12/2009
2.81
 26,200 2.75 2.84 2.75 500 0 0
30/12/2009
2.75
 19,600 2.83 2.86 2.75 5,000 200 0
29/12/2009
2.83
 12,000 2.81 2.86 2.81 4,000 0 0
28/12/2009
2.81
 62,800 2.87 2.98 2.81 4,000 0 0
25/12/2009
2.87
 23,900 2.83 2.87 2.81 0 0 0
24/12/2009
2.83
 31,900 2.81 2.83 2.75 1,000 0 0
23/12/2009
2.81
 13,600 2.77 2.81 2.75 4,900 0 0
22/12/2009
2.77
 5,400 2.87 2.92 2.74 700 0 0
21/12/2009
2.87
 28,500 2.70 2.87 2.80 4,600 0 0
18/12/2009
2.70
 6,400 2.53 2.71 2.59 0 0 0
17/12/2009
2.53
 7,800 2.61 2.61 2.52 0 1,500 0
16/12/2009
2.61
 12,900 2.75 2.75 2.59 2,300 0 0
15/12/2009
2.75
 37,000 2.75 2.81 2.68 30,500 0 0
14/12/2009
2.75
 4,800 2.56 2.83 2.59 6,100 0 0
11/12/2009
2.56
 13,800 2.75 2.79 2.56 6,100 0 0
10/12/2009
2.75
 6,000 2.71 2.80 2.71 5,400 0 0
09/12/2009
2.71
 8,000 2.87 2.87 2.71 5,400 0 0
08/12/2009
2.87
 6,100 2.87 2.92 2.86 4,000 0 0
07/12/2009
2.87
 10,800 2.92 3.10 2.73 100 0 0
04/12/2009
2.92
 2,400 2.88 2.92 2.87 0 0 0
03/12/2009
2.88
 3,100 2.89 2.89 2.87 300 0 0
02/12/2009
2.89
 16,600 3.05 3.15 2.89 2,900 0 0
01/12/2009
3.05
 14,500 2.92 3.10 3.05 1,000 0 0
30/11/2009
2.92
 12,000 2.82 2.92 2.81 1,000 0 0
27/11/2009
2.82
 36,400 2.84 2.87 2.67 100 0 0
26/11/2009
2.84
 35,300 3.04 3.04 2.84 2,600 0 0
25/11/2009
3.04
 24,100 3.26 3.26 3.04 1,100 0 0
24/11/2009
3.26
 200 3.18 3.26 3.26 0 0 0
23/11/2009
3.18
 2,600 3.20 3.20 3.15 0 0 0
20/11/2009
3.20
 2,500 3.26 3.37 3.19 1,100 5,500 0
19/11/2009
3.26
 15,300 3.20 3.26 3.18 200 5,500 0
18/11/2009
3.20
 3,600 3.20 3.23 3.15 400 3,500 0
17/11/2009
3.20
 7,700 3.24 3.26 3.15 400 3,500 0
16/11/2009
3.24
 12,500 3.09 3.26 3.20 2,000 0 0
13/11/2009
3.09
 23,800 3.27 3.32 3.09 7,000 0 0
12/11/2009
3.27
 1,100 3.25 3.44 3.16 100 0 0
11/11/2009
3.25
 11,100 3.13 3.25 3.15 0 0 0
10/11/2009
3.13
 14,500 3.37 3.37 3.05 0 0 0
09/11/2009
3.37
 75,800 3.26 3.37 3.25 1,000 0 0
06/11/2009
3.26
 26,200 3.41 3.62 3.22 15,200 0 0
05/11/2009
3.41
 21,300 3.26 3.41 3.26 19,200 0 0
04/11/2009
3.26
 89,800 3.13 3.31 3.09 32,200 0 0
03/11/2009
3.13
 63,400 3.15 3.26 3.04 3,600 0 0
02/11/2009
3.15
 73,500 3.37 3.37 3.14 1,200 2,000 0
30/10/2009
3.37
 109,700 3.34 3.56 3.26 3,800 0 0
29/10/2009
3.34
 95,200 3.59 3.59 3.33 800 1,200 0
28/10/2009
3.59
 41,000 3.58 3.63 3.54 4,300 300 0
27/10/2009
3.58
 36,400 3.71 3.71 3.58 500 0 0
26/10/2009
3.71
 77,100 3.82 3.97 3.70 1,500 0 0
23/10/2009
3.82
 126,600 3.98 4.23 3.71 2,400 14,900 0
22/10/2009
3.98
 386,700 3.79 3.98 3.82 300 4,500 0
21/10/2009
3.79
 320,200 3.56 3.79 3.49 900 7,600 0
20/10/2009
3.56
 35,900 3.51 3.60 3.51 0 0 0
19/10/2009
3.51
 17,500 3.60 3.64 3.49 0 1,000 0
16/10/2009
3.60
 53,400 3.65 3.80 3.46 0 1,000 0
15/10/2009
3.65
 125,400 3.61 3.74 3.55 3,000 1,500 0
14/10/2009
3.61
 41,400 3.40 3.65 3.43 3,000 1,500 0
13/10/2009
3.40
 14,600 3.45 3.47 3.40 0 2,000 0
12/10/2009
3.45
 26,100 3.43 3.45 3.40 0 2,000 0
09/10/2009
3.43
 20,100 3.41 3.49 3.37 0 500 0

Chính sách bảo mật | Điều khoản sử dụng |