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

19.70
0.20
(1.03%)
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
(2026-06-29) 		-0.40 -2.02% 224,500 -2,223 0
19.30
20
19.50
2 tháng
(2026-05-29) 		-1 -4.90% 575,200 -87,996 0
19.30
20.40
19.50
3 tháng
(2026-04-29) 		-1.30 -6.28% 858,900 -85,396 0
19.30
20.80
19.50
6 tháng
(2026-01-29) 		-1.70 -8.06% 2,299,000 104,004 3.8
19.30
21.50
19.50
12 tháng
(2025-08-04) 		-1.40 -6.73% 4,989,600 -60,696 0.5
19.30
22
19.50
24 tháng
(2024-08-07) 		0.35 1.84% 11,355,096 -1,052,478 -21.5
17.84
22.58
19.50
36 tháng
(2023-08-14) 		0.36 1.88% 16,270,641 -604,954 -9.6
16.85
22.58
19.50
60 tháng
(2021-08-23) 		4.30 28.45% 48,663,049 -1,318,446 -44.1
12.34
27.06
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
19.51
 22,640 19.51 19.51 19.20 200 0 0.0
23/07/2024
19.51
 11,149 19.28 19.51 19.20 0 0 0
22/07/2024
19.58
 11,701 19.51 19.66 19.20 0 400 -0.0
19/07/2024
19.58
 8,101 19.58 19.58 19.58 0 0 0
18/07/2024
19.58
 14,351 19.43 19.58 19.35 0 0 0
17/07/2024
19.43
 22,850 19.73 19.81 19.43 100 100 -0
16/07/2024
19.73
 21,470 19.43 19.81 19.43 300 300 -0
15/07/2024
19.66
 8,178 19.81 19.81 19.66 0 0 0
12/07/2024
19.73
 11,903 19.81 19.81 19.51 100 0 0.0
11/07/2024
19.81
 4,400 19.73 19.81 19.73 0 0 0
10/07/2024
19.66
 14,747 19.96 19.96 19.66 2,800 0 0.1
09/07/2024
19.66
 10,748 19.58 19.96 19.58 500 0 0.0
08/07/2024
19.58
 5,451 19.58 19.73 19.51 400 0 0.0
05/07/2024
19.58
 15,110 19.66 19.73 19.51 0 2,600 -0.1
04/07/2024
19.58
 10,400 19.51 19.73 19.51 0 0 0
03/07/2024
19.73
 12,600 19.51 19.73 19.51 0 0 0
02/07/2024
19.73
 14,709 19.66 19.81 19.35 0 0 0
01/07/2024
19.66
 20,850 19.58 19.66 19.13 15 100 -0.0
28/06/2024
19.66
 25,151 19.66 19.73 19.43 1,300 0 0.0
27/06/2024
19.81
 43,300 19.81 20.87 19.81 1,300 1,300 -0.0
26/06/2024
19.81
 3,520 19.73 19.81 19.58 0 0 0
25/06/2024
19.81
 12,611 19.51 19.81 19.35 0 400 -0.0
24/06/2024
19.51
 55,809 20.26 20.26 19.51 1,200 2,700 -0.0
21/06/2024
20.26
 55,243 20.11 20.57 20.04 200 2,000 -0.0
20/06/2024
20.04
 23,145 20.04 20.11 19.88 100 0 0.0
19/06/2024
19.81
 20,340 19.81 19.96 19.43 300 5,000 -0.1
18/06/2024
19.73
 7,441 19.73 19.88 19.73 2,000 0 0.1
17/06/2024
19.73
 13,650 19.96 19.96 19.20 900 600 0.0
14/06/2024
19.96
 10,400 20.11 20.11 19.73 300 600 -0.0
13/06/2024
20.11
 19,615 20.04 20.19 19.88 3,700 0 0.1
12/06/2024
19.81
 51,700 19.66 20.04 19.51 200 0 0.0
11/06/2024
19.58
 65,216 19.51 19.58 19.35 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |