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)
10/06/2024
19.51
 12,730 19.73 19.73 19.20 0 0 0
07/06/2024
19.66
 21,740 19.43 19.88 19.35 0 0 0
06/06/2024
19.66
 25,970 19.88 19.88 19.51 0 200 -0.0
05/06/2024
19.88
 64,684 19.73 20.11 19.66 2,000 0 0.1
04/06/2024
19.73
 29,546 19.58 19.73 19.35 100 3,500 -0.1
03/06/2024
19.73
 18,495 19.73 19.73 19.43 2,200 0 0.1
31/05/2024
19.43
 16,037 19.51 19.51 19.13 0 0 0
30/05/2024
19.35
 24,010 19.35 19.43 18.97 1,000 1,100 -0.0
29/05/2024
19.35
 19,850 19.51 19.51 19.13 2,500 0 0.1
28/05/2024
19.51
 41,971 19.43 19.73 19.43 0 700 -0.0
27/05/2024
19.35
 55,962 18.90 19.43 18.44 200 0 0.0
24/05/2024
18.90
 55,559 19.66 19.88 18.90 200 400 -0.0
23/05/2024
19.20
 43,966 18.75 19.28 18.75 900 846 0.0
22/05/2024
18.75
 6,603 18.75 18.75 18.59 0 253 -0.0
21/05/2024
18.75
 24,200 18.82 18.82 18.37 400 400 -0.0
20/05/2024
18.75
 34,750 18.37 18.75 18.29 0 0 0
17/05/2024
18.29
 3,670 18.44 18.44 18.29 0 823 -0.0
16/05/2024
18.29
 20,500 18.29 18.29 18.21 400 0 0.0
15/05/2024
18.14
 9,372 18.21 18.29 18.14 700 0 0.0
14/05/2024
18.29
 6,380 18.29 18.29 18.14 0 200 -0.0
13/05/2024
18.29
 9,220 18.37 18.37 18.21 0 200 -0.0
10/05/2024
18.37
 7,400 18.44 18.59 18.37 0 0 0
09/05/2024
18.37
 6,155 18.37 18.37 18.37 0 200 -0.0
08/05/2024
18.37
 10,451 18.06 18.37 18.06 0 0 0
07/05/2024
18.14
 13,999 18.29 18.29 18.06 100 0 0.0
06/05/2024
18.14
 14,427 18.14 18.21 18.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |