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
(2025-11-04) 		-0.20 -0.98% 247,600 3,800 0.1
20.20
20.70
20.30
2 tháng
(2025-10-06) 		-0.20 -0.98% 676,300 0 0.0
19.70
21.30
20.30
3 tháng
(2025-09-05) 		-0.70 -3.33% 1,054,400 6,100 0.1
19.70
21.30
20.30
6 tháng
(2025-06-09) 		1.28 6.73% 3,324,100 -536,300 -11.9
19.02
22
20.30
12 tháng
(2024-12-09) 		1.67 8.94% 6,465,973 -1,084,857 -24.0
18.50
22.58
20.30
24 tháng
(2023-12-15) 		2.62 14.80% 10,914,341 -1,049,140 -23.2
16.85
22.58
20.30
36 tháng
(2022-12-20) 		7.03 52.97% 18,078,457 -58,245 3.1
12.34
22.58
20.30
60 tháng
(2020-12-30) 		9.91 95.46% 56,939,300 -1,771,640 -56.3
10.33
27.06
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
18.06
 5,287 17.53 18.06 17.53 0 200 -0.0
02/05/2024
17.68
 36,076 17.53 17.68 17.46 200 9,300 -0.2
26/04/2024
17.53
 32,900 17.99 17.99 17.53 0 0 0
25/04/2024
17.99
 8,600 17.99 17.99 17.84 0 100 -0.0
24/04/2024
17.76
 23,740 17.68 17.99 17.53 0 0 0
23/04/2024
17.61
 24,719 17.53 17.61 17.53 0 0 0
22/04/2024
17.53
 28,262 17.46 17.53 17.38 100 0 0.0
19/04/2024
17.38
 36,839 17.46 17.53 17.30 1,500 0 0.0
17/04/2024
17.53
 8,900 17.76 17.84 17.53 0 0 0
16/04/2024
17.76
 84,301 17.76 17.76 17.46 0 0 0
15/04/2024
17.68
 46,100 18.21 18.21 17.68 0 8,900 -0.2
12/04/2024
18.21
 20,700 18.44 18.44 18.21 0 0 0
11/04/2024
18.44
 3,030 18.52 18.52 18.21 0 0 0
10/04/2024
18.52
 4,113 18.14 18.52 18.14 0 500 -0.0
09/04/2024
18.52
 2,100 18.14 18.52 18.14 0 0 0
08/04/2024
18.06
 20,754 18.52 18.59 17.84 0 500 -0.0
05/04/2024
18.52
 12,136 18.75 18.82 18.52 0 300 -0.0
04/04/2024
18.82
 22,695 19.13 19.73 18.59 6,000 100 0.1
03/04/2024
18.82
 31,450 18.67 18.90 18.67 8,900 5,200 0.1
02/04/2024
18.67
 42,420 18.59 18.82 18.52 1,000 0 0.0
01/04/2024
18.67
 17,910 18.67 18.67 18.52 400 0 0.0
29/03/2024
18.67
 19,631 18.29 18.67 18.29 0 0 0
28/03/2024
18.37
 9,962 18.37 18.37 18.14 0 0 0
27/03/2024
18.37
 1,822 18.06 18.37 18.06 0 0 0
26/03/2024
18.21
 8,020 18.29 18.29 18.06 0 200 -0.0
25/03/2024
18.29
 9,645 18.21 18.29 18.14 0 0 0
22/03/2024
18.29
 15,456 18.29 18.29 18.14 0 0 0
21/03/2024
18.29
 7,057 18.29 18.29 18.21 0 0 0
20/03/2024
17.99
 23,024 18.06 18.14 17.99 0 0 0
19/03/2024
18.06
 7,320 18.14 18.21 18.06 0 0 0
18/03/2024
18.06
 10,590 18.21 18.29 18.06 0 0 0
15/03/2024
18.21
 17,860 18.29 18.29 18.14 0 0 0
14/03/2024
18.21
 13,908 18.06 18.37 18.06 0 0 0
13/03/2024
18.21
 15,498 18.21 18.21 17.99 0 1,555 -0.0
12/03/2024
18.21
 21,820 18.06 18.29 17.91 0 0 0
11/03/2024
18.21
 8,330 18.21 18.37 17.99 0 0 0
08/03/2024
18.44
 18,820 18.44 18.52 18.21 0 1,000 -0.0
07/03/2024
18.44
 13,910 18.44 18.44 18.29 0 0 0
06/03/2024
18.14
 7,810 18.14 18.52 18.06 0 10 -0.0
05/03/2024
18.14
 13,254 18.59 18.59 17.84 100 8,000 -0.2
04/03/2024
18.59
 2,714 18.59 18.67 18.59 100 0 0.0
01/03/2024
18.59
 7,187 18.37 18.75 18.29 0 100 -0.0
29/02/2024
18.67
 21,236 18.29 18.67 18.29 800 0 0.0
28/02/2024
18.44
 44,143 18.21 18.82 18.21 100 545 -0.0
27/02/2024
18.37
 7,010 17.91 18.37 17.84 0 0 0
26/02/2024
17.91
 4,200 17.84 17.91 17.76 0 1,000 -0.0
23/02/2024
17.84
 32,094 17.99 18.06 17.84 0 343 -0.0
22/02/2024
18.06
 8,400 17.99 18.06 17.99 0 0 0
21/02/2024
18.06
 11,500 18.06 18.14 17.91 0 0 0
20/02/2024
18.06
 14,891 18.14 18.14 17.99 300 11 0.0
19/02/2024
18.14
 15,727 18.06 18.14 17.99 100 0 0.0
16/02/2024
17.91
 8,081 17.91 17.91 17.91 0 0 0
15/02/2024
17.91
 18,649 17.68 17.91 17.68 0 400 -0.0
07/02/2024
17.84
 8,820 17.68 17.91 17.68 0 0 0
06/02/2024
17.76
 11,300 17.84 17.84 17.68 0 0 0
05/02/2024
17.84
 13,049 17.68 17.99 17.68 0 0 0
02/02/2024
17.68
 4,802 17.38 17.68 17.38 0 0 0
01/02/2024
17.38
 29,860 17.53 17.53 17.30 0 0 0
31/01/2024
17.53
 10,130 17.61 17.61 17.38 100 0 0.0
30/01/2024
17.46
 16,110 17.61 17.68 17.46 0 0 0
29/01/2024
17.53
 1,917 17.38 17.68 17.38 100 0 0.0
26/01/2024
17.30
 11,820 17.30 17.46 17.30 0 0 0
25/01/2024
17.30
 6,156 17.46 17.53 17.23 0 0 0
24/01/2024
17.53
 4,300 17.46 17.61 17.46 0 0 0
23/01/2024
17.53
 7,125 17.30 17.53 17.30 0 100 -0.0
22/01/2024
17.30
 11,670 17.46 17.46 17.30 0 0 0
19/01/2024
17.46
 5,766 17.53 17.76 17.46 300 220 0.0
18/01/2024
17.53
 11,573 17.38 17.53 17.38 200 0 0.0
17/01/2024
17.30
 3,500 17.15 17.30 17.15 0 0 0
16/01/2024
17.15
 10,420 17.23 17.23 17.00 0 0 0
15/01/2024
17.15
 37,900 17.68 17.84 17.15 0 0 0
12/01/2024
17.68
 14,682 17.76 17.99 17.53 0 1,486 -0.0
11/01/2024
17.84
 17,872 17.68 17.84 17.68 1,000 500 0.0
10/01/2024
17.61
 3,700 17.68 17.68 17.61 0 0 0
09/01/2024
17.68
 3,361 17.53 17.68 17.53 750 0 0.0
08/01/2024
17.53
 32,411 17.38 17.61 17.38 200 300 -0.0
05/01/2024
17.30
 14,472 17.23 17.38 17.23 1,400 100 0.0
04/01/2024
17.23
 20,410 17.15 17.23 17.15 0 0 0
03/01/2024
17.23
 7,317 17.15 17.23 17.08 0 0 0
02/01/2024
17.15
 11,940 17.23 17.23 17.08 0 0 0
29/12/2023
17.08
 17,500 17.08 17.08 17.00 1,900 0 0.0
28/12/2023
17.08
 22,900 16.85 17.30 17.00 0 3,900 -0.1
27/12/2023
16.85
 63,200 17.46 17.46 16.85 0 9,218 -0.2
26/12/2023
17.46
 6,100 17.38 17.46 17.30 0 80 -0.0
25/12/2023
17.38
 23,400 17.46 17.46 17.23 0 6,848 -0.2
22/12/2023
17.46
 7,500 17.30 17.46 17.30 0 400 -0.0
21/12/2023
17.30
 300 17.38 17.38 17.30 300 0 0.0
20/12/2023
17.38
 1,200 17.08 17.38 17.15 0 0 0
19/12/2023
17.08
 4,500 17.23 17.53 17.08 0 0 0
18/12/2023
17.23
 6,300 17.68 17.68 17.23 0 4,185 -0.1
15/12/2023
17.68
 5,600 17.61 17.68 17.46 0 0 0
14/12/2023
17.61
 600 17.61 17.61 17.61 0 0 0
13/12/2023
17.61
 3,200 17.46 17.91 17.46 0 0 0
12/12/2023
17.46
 40,600 17.91 17.91 17.46 1,000 0 0.0
11/12/2023
17.91
 1,600 17.91 17.91 17.61 0 0 0
08/12/2023
17.91
 11,500 17.84 17.91 17.61 24 0 0.0
07/12/2023
17.84
 1,900 17.91 17.91 17.76 0 0 0
06/12/2023
17.91
 4,700 17.91 17.91 17.76 0 1,000 -0.0
05/12/2023
17.91
 3,000 17.84 17.91 17.84 0 0 0
04/12/2023
17.84
 24,600 17.84 17.91 17.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |