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

21
0.20
(0.96%)
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
(2025-12-29) 		0.20 0.98% 742,000 -153,700 -3.1
20.30
22
20.80
2 tháng
(2025-11-28) 		0 0% 949,600 -149,100 -3.0
20.20
22
20.80
3 tháng
(2025-10-29) 		0.10 0.49% 1,262,700 -142,700 -2.9
20.20
22
20.80
6 tháng
(2025-07-31) 		0.30 1.47% 2,672,600 -172,000 -3.5
19.70
22
20.80
12 tháng
(2025-02-03) 		0.29 1.42% 6,784,117 -1,217,026 -26.7
18.50
22.58
20.80
24 tháng
(2024-02-07) 		2.86 16.06% 11,354,478 -1,176,553 -25.8
17.38
22.58
20.80
36 tháng
(2023-02-13) 		5.37 35.05% 17,861,879 -229,955 -0.4
14.93
22.58
20.80
60 tháng
(2021-02-22) 		9.22 80.37% 53,480,684 -1,437,040 -49.3
11.16
27.06
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
17.84
 1,700 17.53 17.84 17.53 0 0 0
30/11/2023
17.53
 29,900 17.53 17.68 17.46 0 0 0
29/11/2023
17.53
 4,400 17.61 17.61 17.38 0 0 0
28/11/2023
17.61
 2,200 17.46 17.68 17.46 0 0 0
27/11/2023
17.46
 11,100 17.84 17.84 17.23 0 0 0
24/11/2023
17.84
 11,900 17.61 17.84 17.00 0 0 0
23/11/2023
17.61
 16,700 17.84 17.84 17.61 0 0 0
22/11/2023
17.84
 2,400 18.06 18.06 17.84 0 0 0
21/11/2023
18.06
 2,100 18.06 18.06 17.84 0 0 0
20/11/2023
18.06
 5,700 18.06 18.06 17.76 0 2,400 -0.1
17/11/2023
18.06
 4,100 18.06 18.06 17.99 100 0 0.0
16/11/2023
18.06
 6,800 17.99 18.06 17.99 2,000 0 0.0
15/11/2023
17.99
 2,700 17.99 18.21 17.99 0 1,000 -0.0
14/11/2023
17.99
 5,100 18.06 18.21 17.91 0 0 0
13/11/2023
18.06
 27,700 18.14 18.14 17.53 0 0 0
10/11/2023
18.14
 9,700 18.21 18.21 17.84 0 2,000 -0.0
09/11/2023
18.21
 13,400 18.06 18.29 17.84 0 300 -0.0
08/11/2023
18.06
 11,600 17.99 18.06 17.84 0 2,700 -0.1
07/11/2023
17.99
 3,400 17.91 18.21 17.99 0 2,200 0
06/11/2023
17.91
 6,600 18.06 18.44 17.84 0 2,000 -0.0
03/11/2023
18.06
 1,500 18.06 18.06 17.84 0 200 -0.0
02/11/2023
18.06
 4,600 17.76 18.06 17.84 0 100 -0.0
01/11/2023
17.76
 25,400 17.53 17.84 16.70 0 200 -0.0
31/10/2023
17.53
 17,200 17.84 17.91 17.46 200 0 0.0
30/10/2023
17.84
 16,800 17.84 18.21 17.46 0 700 -0.0
27/10/2023
17.84
 3,100 18.21 18.21 17.84 0 1,100 0
26/10/2023
18.21
 11,300 18.67 18.67 18.06 0 0 0
25/10/2023
18.67
 3,100 18.82 18.82 18.37 0 0 0
24/10/2023
18.82
 12,000 18.82 18.82 18.44 0 2,500 -0.1
23/10/2023
18.82
 200 18.90 18.90 18.82 0 100 -0.0
20/10/2023
18.90
 85,600 18.90 18.97 18.37 0 0 0
19/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
19/10/2023
18.90
 6,400 19.25 19.35 18.29 0 0 0
18/10/2023
19.25
 39,300 19.46 19.46 18.97 0 3,600 -0.1
17/10/2023
19.46
 22,200 19.32 19.66 19.32 0 0 0
16/10/2023
19.32
 15,700 19.46 19.53 19.32 600 0 0.0
13/10/2023
19.46
 41,800 19.39 19.53 18.97 0 0 0
12/10/2023
19.39
 11,000 19.32 19.39 19.32 0 0 0
11/10/2023
19.32
 13,100 19.18 19.32 19.18 0 0 0
10/10/2023
19.18
 18,300 19.18 19.18 19.04 0 0 0
09/10/2023
19.18
 400 18.90 19.18 18.90 0 0 0
06/10/2023
18.90
 26,100 19.04 19.04 18.90 0 0 0
05/10/2023
19.04
 3,600 19.04 19.04 18.97 0 0 0
04/10/2023
19.04
 16,100 19.25 19.25 18.90 600 0 0.0
03/10/2023
19.25
 3,400 19.32 19.32 18.97 0 0 0
02/10/2023
19.32
 1,000 19.46 19.46 19.32 0 0 0
29/09/2023
19.46
 16,200 19.32 19.46 18.97 0 0 0
28/09/2023
19.32
 6,200 18.97 19.46 18.97 0 0 0
27/09/2023
18.97
 36,000 19.66 19.66 18.97 0 0 0
26/09/2023
19.66
 43,400 19.94 19.94 19.39 0 0 0
25/09/2023
19.94
 21,600 20.15 20.15 19.66 0 24 -0.0
22/09/2023
20.15
 38,200 20.42 20.42 19.94 100 0 0.0
21/09/2023
20.42
 40,400 20.42 20.42 20.01 0 3,000 -0.1
20/09/2023
20.42
 63,600 20.22 20.56 20.15 42,900 0 1.3
19/09/2023
20.22
 109,300 20.35 20.35 20.01 27,600 18,500 0
18/09/2023
20.35
 15,200 20.42 20.42 20.22 9,000 0 0.3
15/09/2023
20.42
 58,800 19.87 20.49 20.28 33,500 0 0
14/09/2023
19.87
 30,800 20.22 20.22 19.87 14,300 3 0.4
13/09/2023
20.22
 52,900 20.42 20.70 20.22 34,700 0 1.0
12/09/2023
20.42
 33,000 20.01 20.56 19.66 25,300 0 0.7
11/09/2023
20.01
 36,600 20.56 20.56 20.01 15,400 0 0.5
08/09/2023
20.56
 92,300 19.87 20.70 19.87 32,800 215 1.0
07/09/2023
19.87
 36,900 19.66 19.87 19.66 18,100 0 0.5
06/09/2023
19.66
 11,600 19.59 19.66 19.53 7,700 0 0.2
05/09/2023
19.59
 237,900 19.59 19.59 19.18 117,300 28,200 2.5

Chính sách bảo mật | Điều khoản sử dụng |