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)
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
31/08/2023
19.59
 17,900 19.59 19.73 19.53 12,700 0 0.4
30/08/2023
19.59
 36,200 19.32 19.66 19.32 15,600 0 0.4
29/08/2023
19.32
 54,900 18.90 19.32 18.97 34,600 7,000 0.8
28/08/2023
18.90
 7,200 19.04 19.04 18.90 3,000 0 0.1
25/08/2023
19.04
 13,700 18.63 19.04 18.56 1,000 0 0
24/08/2023
18.63
 9,700 18.63 18.70 18.49 2,100 0 0.1
23/08/2023
18.63
 3,500 18.42 18.70 18.49 1,800 200 0.0
22/08/2023
18.42
 37,400 18.63 18.63 18.35 12,100 0 0.3
21/08/2023
18.63
 12,500 18.97 18.97 18.49 5,400 0 0.1
18/08/2023
18.97
 76,700 19.04 19.25 17.73 37,000 2,300 0.9
17/08/2023
19.04
 12,400 19.11 19.11 18.90 6,000 200 0.2
16/08/2023
19.11
 76,300 18.90 19.11 18.56 33,800 0 0.9
15/08/2023
18.90
 34,900 19.04 19.04 18.63 10,000 6,400 0.1
14/08/2023
19.04
 30,700 19.11 19.11 19.04 17,600 0 0.5
11/08/2023
19.11
 42,100 18.97 19.11 18.90 19,500 0 0.5
10/08/2023
18.97
 151,900 18.77 19.32 18.77 84,100 0 2.3
09/08/2023
18.77
 36,000 19.32 19.32 18.77 17,400 0 0.5
08/08/2023
19.32
 27,500 19.18 19.32 19.04 13,400 500 0.4
07/08/2023
19.18
 35,800 19.32 19.32 19.04 17,018 0 0.5
04/08/2023
19.32
 29,800 19.32 19.46 18.97 14,000 0 0.4
03/08/2023
19.32
 20,000 19.32 19.32 18.90 7,700 17 0.2
02/08/2023
19.32
 17,200 19.32 19.32 18.97 7,200 2,400 0.1
01/08/2023
19.32
 70,900 19.87 19.87 19.32 30,000 0 0.9
31/07/2023
19.87
 62,200 19.39 19.87 19.25 29,200 0 0.8
28/07/2023
19.39
 40,700 18.97 19.73 18.97 9,000 0 0.3
27/07/2023
18.97
 23,800 18.77 19.04 18.77 12,000 1,000 0.3
26/07/2023
18.77
 33,500 18.84 18.84 18.63 14,000 0 0.4
25/07/2023
18.84
 30,000 18.97 18.97 18.70 15,500 0 0.4
24/07/2023
18.97
 78,300 19.04 19.04 18.56 34,300 1,600 0.9
21/07/2023
19.04
 47,200 18.90 19.04 18.90 0 0 0
20/07/2023
18.90
 62,300 18.90 19.11 18.70 22,100 0 0.6
19/07/2023
18.90
 42,900 18.15 18.97 18.01 19,800 500 0.5
18/07/2023
18.15
 30,800 18.08 18.28 17.73 13,100 1,100 0.3
17/07/2023
18.08
 28,700 18.21 18.28 18.08 16,000 2,300 0.4
14/07/2023
18.21
 26,400 18.01 18.21 17.94 16,000 0 0.4
13/07/2023
18.01
 24,500 17.87 18.01 17.80 10,800 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |