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) 		-0.30 -1.52% 239,200 -2,223 0
19.30
20
19.70
2 tháng
(2026-06-01) 		-0.80 -3.94% 584,200 -87,996 0
19.30
20.30
19.70
3 tháng
(2026-05-04) 		-1.30 -6.25% 860,300 -85,396 0
19.30
20.80
19.70
6 tháng
(2026-01-30) 		-1.60 -7.58% 2,294,600 103,104 3.8
19.30
21.50
19.70
12 tháng
(2025-08-04) 		-1.30 -6.25% 5,004,300 -60,696 0.5
19.30
22
19.70
24 tháng
(2024-08-08) 		0.45 2.36% 11,366,196 -1,052,578 -21.5
17.84
22.58
19.70
36 tháng
(2023-08-14) 		0.46 2.40% 16,285,341 -604,954 -9.6
16.85
22.58
19.70
60 tháng
(2021-08-24) 		4.08 26.48% 48,547,294 -1,319,446 -44.1
12.34
27.06
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2023
16.32
 17,911 16.26 16.46 16.26 0 0 0
15/05/2023
16.26
 76,300 16.59 16.99 15.92 24,300 0 0.6
12/05/2023
16.59
 69,300 16.79 16.79 16.32 200 1,000 -0.0
11/05/2023
16.79
 68,400 16.79 16.92 16.46 23,100 8,400 0.4
10/05/2023
16.79
 25,605 16.79 17.05 16.79 2,200 0 0.1
09/05/2023
16.79
 43,342 16.72 16.92 16.46 0 5,300 -0.1
08/05/2023
16.72
 117,916 17.12 17.12 16.12 200 4,800 -0.1
05/05/2023
17.12
 129,941 15.86 17.38 16.06 0 0 0
04/05/2023
15.86
 14,023 15.66 15.86 15.53 0 0 0
28/04/2023
15.66
 19,710 15.92 15.92 15.59 0 0 0
27/04/2023
15.92
 6,400 15.92 15.92 15.79 0 0 0
26/04/2023
15.92
 8,406 16.06 16.06 15.59 5,000 0 0.1
25/04/2023
16.06
 9,207 16.12 16.12 15.66 0 0 0
24/04/2023
16.12
 14,509 15.73 16.26 15.92 0 0 0
21/04/2023
15.73
 38,606 15.92 16.19 15.53 0 100 -0.0
20/04/2023
15.92
 26,200 15.99 16.06 15.79 0 19,900 -0.5
19/04/2023
15.99
 6,410 15.99 15.99 15.73 0 0 0
18/04/2023
15.99
 12,507 16.06 16.06 15.92 0 0 0
17/04/2023
16.06
 1,614 16.06 16.06 15.59 0 0 0
14/04/2023
16.06
 14,709 16.06 16.19 15.66 0 0 0
13/04/2023
16.06
 11,112 16.19 16.59 15.73 0 0 0
12/04/2023
16.19
 26,200 16.06 16.26 15.79 0 4,000 -0.1
11/04/2023
16.06
 21,243 15.92 16.06 15.59 1,000 0 0.0
10/04/2023
15.92
 55,501 15.92 16.26 15.92 4,000 0 0.1
07/04/2023
15.92
 9,165 15.99 15.99 15.59 0 0 0
06/04/2023
15.99
 8,407 15.99 16.06 15.92 0 0 0
05/04/2023
15.99
 49,051 15.46 16.39 15.33 8,000 12,045 -0.1
04/04/2023
15.46
 11,800 15.26 15.66 15.13 0 0 0
03/04/2023
15.26
 13,932 15.33 15.53 15.26 0 0 0
31/03/2023
15.33
 13,000 15.26 15.53 15.19 0 0 0
30/03/2023
15.26
 12,900 15.13 15.53 15.26 0 0 0
29/03/2023
15.13
 7,000 15.13 15.26 15.13 0 0 0
28/03/2023
15.13
 10,900 15.53 15.53 15.00 0 3,200 -0.1
27/03/2023
15.53
 4,900 15.39 15.59 15.39 0 0 0
24/03/2023
15.39
 9,300 15.26 15.53 15.00 0 0 0
23/03/2023
15.26
 3,124 15.26 15.26 15.00 0 0 0
22/03/2023
15.26
 12,608 15.26 15.59 15.19 0 0 0
21/03/2023
15.26
 3,903 15.13 15.26 15.06 0 0 0
20/03/2023
15.13
 4,206 15.26 15.39 15.13 0 0 0
17/03/2023
15.26
 13,413 15.26 15.59 14.60 0 1,500 -0.0
16/03/2023
15.26
 8,707 15.53 15.59 15.26 100 0 0.0
15/03/2023
15.53
 88,600 14.93 15.59 15.19 0 100 -0.0
14/03/2023
14.93
 14,210 15.13 15.13 14.60 0 0 0
13/03/2023
15.13
 8,300 15.19 15.19 15.06 0 0 0
10/03/2023
15.19
 5,200 15.19 15.33 15.00 200 0 0.0
09/03/2023
15.19
 22,600 15.26 15.53 15.06 0 0 0
08/03/2023
15.26
 7,900 15.00 15.26 14.66 0 0 0
07/03/2023
15.00
 13,400 14.93 15.26 14.86 0 0 0
06/03/2023
14.93
 15,150 15.19 15.26 14.93 0 0 0
03/03/2023
15.19
 3,200 15.39 15.39 15.00 0 0 0
02/03/2023
15.39
 6,847 15.39 15.39 15.06 0 0 0
01/03/2023
15.39
 14,710 15.26 15.46 14.60 0 0 0
28/02/2023
15.26
 7,225 15.59 15.59 15.06 0 4 -0.0
27/02/2023
15.59
 2,572 15.79 15.79 15.26 0 220 -0.0
24/02/2023
15.79
 7,720 15.39 15.92 15.39 0 0 0
23/02/2023
15.39
 14,403 15.66 15.66 15.26 0 0 0
22/02/2023
15.66
 16,928 15.99 15.99 15.33 0 0 0
21/02/2023
15.99
 54,418 15.99 16.26 15.66 0 135 -0.0
20/02/2023
15.99
 23,710 14.93 15.99 15.33 0 0 0
17/02/2023
14.93
 48,100 16.06 16.19 14.93 0 0 0
16/02/2023
16.06
 66,700 16.06 16.06 15.79 0 7,000 -0.2
15/02/2023
16.06
 56,998 15.73 16.26 15.46 0 100 -0.0
14/02/2023
15.73
 2,100 15.33 15.73 15.39 0 0 0
13/02/2023
15.33
 24,031 15.86 15.92 15.06 0 0 0
10/02/2023
15.86
 16,302 15.92 15.99 15.59 0 0 0
09/02/2023
15.92
 43,711 15.59 16.12 15.59 500 4,500 -0.1
08/02/2023
15.59
 45,800 15.39 15.73 15.26 0 0 0
07/02/2023
15.39
 52,105 15.53 15.59 14.93 500 0 0.0
06/02/2023
15.53
 34,912 15.59 15.73 15.13 0 0 0
03/02/2023
15.59
 73,446 15.26 15.59 14.93 0 0 0
02/02/2023
15.26
 61,800 15.13 15.26 14.60 0 0 0
01/02/2023
15.13
 76,910 14.73 15.46 14.73 800 0 0.0
31/01/2023
14.73
 23,300 14.73 14.80 14.53 0 0 0
30/01/2023
14.73
 90,708 13.73 14.73 13.73 0 106 -0.0
27/01/2023
13.73
 30,971 13.73 14.20 13.73 0 0 0
19/01/2023
13.73
 17,550 13.54 13.73 13.54 0 50 -0.0
18/01/2023
13.54
 9,913 13.47 13.60 13.47 0 0 0
17/01/2023
13.47
 38,215 13.60 13.67 13.47 1,800 0 0.0
16/01/2023
13.60
 25,175 13.60 13.73 13.60 7,100 0 0.1
13/01/2023
13.60
 8,200 13.54 13.60 13.47 1,500 0 0.0
12/01/2023
13.54
 12,600 13.47 13.87 13.40 5,000 0 0.1
11/01/2023
13.47
 20,516 13.60 13.67 13.47 3,000 0 0.1
10/01/2023
13.60
 38,401 13.47 13.60 13.40 1,200 0 0.0
09/01/2023
13.47
 42,133 13.20 13.47 13.20 6,000 0 0.1
06/01/2023
13.20
 54,316 13.20 13.34 13.14 0 1,000 -0.0
05/01/2023
13.20
 38,750 13.14 13.20 13.07 50 0 0.0
04/01/2023
13.14
 27,700 13.14 13.14 12.94 0 0 0
03/01/2023
13.14
 17,100 13.00 13.14 12.81 0 0 0
30/12/2022
13.00
 2,910 13.00 13.14 12.81 0 0 0
29/12/2022
13.00
 14,705 12.81 13.14 12.74 0 0 0
28/12/2022
12.81
 12,800 12.74 12.94 12.61 0 0 0
27/12/2022
12.74
 29,103 12.34 12.94 12.21 0 100 -0.0
26/12/2022
12.34
 35,100 12.54 12.67 11.81 1,500 0 0.0
23/12/2022
12.54
 40,095 12.67 12.87 12.34 16 0 0.0
22/12/2022
12.67
 57,131 12.94 13.40 12.67 0 0 0
21/12/2022
12.94
 30,800 13.27 13.40 12.94 0 0 0
20/12/2022
13.27
 15,600 13.27 13.27 12.87 0 0 0
19/12/2022
13.27
 55,485 13.34 13.60 13.27 0 0 0
16/12/2022
13.34
 16,124 13.54 13.54 13.34 24 0 0.0
15/12/2022
13.54
 13,700 13.40 13.60 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |