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)
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
14/12/2022
13.40
 8,312 13.40 13.60 13.34 0 0 0
13/12/2022
13.40
 22,615 13.60 13.67 13.27 0 0 0
12/12/2022
13.60
 20,430 13.60 13.73 13.47 0 0 0
09/12/2022
13.60
 4,608 13.60 13.67 13.54 0 8 -0.0
08/12/2022
13.60
 35,716 13.40 14.07 13.40 100 0 0.0
07/12/2022
13.40
 53,600 13.73 13.73 13.40 0 7,200 -0.1
06/12/2022
13.73
 61,000 14.33 14.33 13.73 0 0 0
05/12/2022
14.33
 92,008 13.87 14.40 13.87 4,500 300 0.1
02/12/2022
13.87
 37,725 13.67 13.87 13.27 0 200 -0.0
01/12/2022
13.67
 42,771 13.60 14.00 13.47 700 400 0.0
30/11/2022
13.60
 21,001 13.40 13.87 13.60 0 0 0
29/11/2022
13.40
 49,110 13.87 14.27 13.27 0 0 0
28/11/2022
13.87
 13,900 13.80 14.07 13.73 0 0 0
25/11/2022
13.80
 31,000 13.73 13.80 13.14 0 0 0
24/11/2022
13.73
 167 13.27 13.73 13.73 100 0 0.0
23/11/2022
13.27
 20,070 13.80 14.27 13.27 0 0 0
22/11/2022
13.80
 37,288 13.80 14.53 13.80 2,005 0 0.0
21/11/2022
13.80
 33,210 13.40 14.60 13.60 11,600 0 0.2
18/11/2022
13.40
 13,000 13.40 13.47 13.00 1,500 0 0.0
17/11/2022
13.40
 6,407 13.14 13.60 13.14 100 0 0.0
16/11/2022
13.14
 77,890 13.07 13.60 11.94 600 0 0.0
15/11/2022
13.07
 28,402 13.60 13.60 12.34 1,800 0 0.0
14/11/2022
13.60
 15,700 13.67 13.67 12.34 100 0 0.0
11/11/2022
13.67
 20,305 13.73 14.27 12.41 3,800 0 0.1
10/11/2022
13.73
 31,800 13.87 13.87 13.14 0 0 0
09/11/2022
13.87
 17,000 13.93 14.00 12.54 0 0 0
08/11/2022
13.93
 22,401 13.93 14.20 13.47 0 0 0
07/11/2022
13.93
 33,101 14.33 14.33 13.27 22,700 0 0.5
04/11/2022
14.33
 18,405 14.73 14.73 14.27 0 0 0
03/11/2022
14.73
 3,131 15.06 15.06 14.66 31 0 0.0
02/11/2022
15.06
 3,198 14.73 15.06 14.66 0 0 0
01/11/2022
14.73
 23,829 15.39 15.39 14.60 19 0 0.0
31/10/2022
15.39
 17,030 15.46 15.46 14.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |