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

22.70
0.10
(0.44%)
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
(2024-10-16) 		-0.80 -3.40% 327,000 6,750 0.2
22.70
23.60
22.70
2 tháng
(2024-09-16) 		-1.40 -5.81% 717,200 10,574 0.2
22.70
24.10
22.70
3 tháng
(2024-08-19) 		-2 -8.11% 998,400 -4,286 -0.1
22.70
24.99
22.70
6 tháng
(2024-05-20) 		-1.04 -4.39% 2,452,500 -4,770 -0.1
22.70
25.67
22.70
12 tháng
(2023-11-21) 		-0.18 -0.78% 4,172,200 -44,720 -1.0
21.34
25.67
22.70
24 tháng
(2022-11-28) 		5.14 29.24% 11,710,321 943,367 25.2
15.63
26.04
22.70
36 tháng
(2021-12-01) 		-3.68 -13.95% 25,405,659 1,087,090 29.3
15.63
27.42
22.70
60 tháng
(2019-12-12) 		12.29 117.98% 51,662,869 -1,655,591 -50.9
10.18
34.27
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
16.18
 46,700 16.18 16.25 16.05 0 0 0
09/04/2021
16.18
 32,210 16.11 16.25 15.98 0 10,000 -0.2
08/04/2021
16.11
 28,200 16.05 16.11 15.85 100 0 0.0
07/04/2021
16.05
 14,900 16.25 16.31 15.98 1,100 0 0.0
06/04/2021
16.25
 30,400 16.11 16.57 15.98 0 0 0
05/04/2021
16.11
 71,320 15.78 16.51 15.85 2,100 100 0.0
02/04/2021
15.78
 44,210 15.78 15.85 15.78 1,000 0 0.0
01/04/2021
15.78
 50,500 15.59 15.85 15.52 0 0 0
31/03/2021
15.59
 28,233 15.78 15.78 15.26 3,000 10,000 -0.2
30/03/2021
15.78
 33,300 15.98 16.11 15.78 1,000 0 0.0
29/03/2021
15.98
 35,020 15.59 16.18 15.59 1,600 5,000 -0.1
26/03/2021
15.59
 31,400 15.78 15.78 15.06 0 0 0
25/03/2021
15.78
 62,320 15.65 16.25 15.46 700 10,000 -0.2
24/03/2021
15.65
 75,497 16.05 16.05 15.39 700 0 0.0
23/03/2021
16.05
 179,239 16.05 16.31 15.85 100 0 0.0
22/03/2021
16.05
 137,900 15.52 16.44 15.52 100 0 0.0
19/03/2021
15.52
 64,650 14.93 15.52 14.93 0 5,000 -0.1
18/03/2021
14.93
 62,504 15.13 15.13 14.86 0 0 0
17/03/2021
15.13
 53,100 15.13 15.26 14.93 2,000 0 0.0
16/03/2021
15.13
 53,612 15.06 15.72 14.80 0 0 0
15/03/2021
15.06
 34,400 15.06 15.13 14.80 1,400 0 0.0
12/03/2021
15.06
 29,600 15.26 15.26 14.73 0 5,000 -0.1
11/03/2021
15.26
 25,690 15.26 15.26 15.06 0 500 -0.0
10/03/2021
15.26
 35,910 15.00 15.26 14.73 0 0 0
09/03/2021
15.00
 41,500 15.00 15.06 14.73 0 0 0
08/03/2021
15.00
 76,650 14.86 15.65 14.93 0 0 0
05/03/2021
14.86
 47,220 14.73 14.86 14.47 0 0 0
04/03/2021
14.73
 36,100 14.73 14.93 14.47 0 0 0
03/03/2021
14.73
 38,300 14.67 15.00 14.67 2,000 0 0.0
02/03/2021
14.67
 46,600 14.47 14.73 14.47 5,300 0 0.1
01/03/2021
14.47
 71,310 14.21 14.60 13.81 0 0 0
26/02/2021
14.21
 40,020 14.14 14.21 14.01 0 0 0
25/02/2021
14.14
 31,900 14.67 14.67 14.14 0 0 0
24/02/2021
14.67
 34,500 14.86 15.00 14.47 0 0 0
23/02/2021
14.86
 42,610 14.54 15.00 14.54 0 0 0
22/02/2021
14.54
 39,000 14.14 15.32 14.14 0 0 0
19/02/2021
14.14
 43,300 13.55 14.60 13.55 800 0 0.0
18/02/2021
13.55
 31,520 13.75 13.75 13.48 2,000 0 0.0
17/02/2021
13.75
 18,600 13.42 13.81 13.42 4,000 0 0.1
09/02/2021
13.42
 17,900 13.15 13.48 13.15 0 0 0
08/02/2021
13.15
 43,030 13.48 13.48 13.15 500 30 0
05/02/2021
13.48
 62,100 13.55 13.75 13.22 0 0 0
04/02/2021
13.55
 16,520 13.81 13.88 13.48 0 0 0
03/02/2021
13.81
 26,800 13.55 14.07 13.55 0 0 0
02/02/2021
13.55
 26,500 13.35 13.55 12.23 0 0 0
01/02/2021
13.35
 24,400 13.55 14.27 13.35 7,200 0 0.1
29/01/2021
13.55
 48,802 13.09 13.94 12.50 0 0 0
28/01/2021
13.09
 80,200 14.54 14.54 13.09 5,500 0 0.1
27/01/2021
14.54
 123,400 14.47 14.60 13.94 800 0 0.0
26/01/2021
14.47
 87,320 15.19 15.19 14.27 200 0 0.0
25/01/2021
15.19
 108,000 15.19 15.78 15.13 500 0 0.0
22/01/2021
15.19
 127,600 15.78 16.11 15.13 0 12,000 -0.3
21/01/2021
15.78
 211,900 15.59 16.25 15.59 0 18,000 -0.4
20/01/2021
15.59
 125,200 15.13 15.85 14.14 700 4,800 -0.1
19/01/2021
15.13
 216,420 16.44 16.44 14.80 1,100 0 0.0
18/01/2021
16.44
 149,345 17.30 17.30 16.44 0 15,000 -0.4
15/01/2021
17.30
 130,143 17.43 17.56 16.51 0 9,200 -0.2
14/01/2021
17.43
 282,660 17.23 18.35 17.10 3,700 0 0.1
13/01/2021
17.23
 1,079,400 15.72 17.23 15.72 0 39,000 -1.0
12/01/2021
15.72
 162,600 15.72 16.11 15.39 16,100 24,000 -0.2
11/01/2021
15.72
 34,000 15.72 15.78 15.39 200 4,000 -0.1
08/01/2021
15.72
 102,500 14.73 16.18 15.26 3,800 0 0.1
07/01/2021
14.73
 274,800 13.42 14.73 13.42 100 2,300 -0.0
06/01/2021
13.42
 95,300 13.68 13.68 13.42 4,000 0 0.1
05/01/2021
13.68
 47,810 13.81 13.81 13.48 12,300 0 0.3
04/01/2021
13.81
 70,300 13.15 13.81 13.22 3,700 0 0.1
31/12/2020
13.15
 246,500 13.15 13.68 13.09 0 195,370 -3.9
30/12/2020
13.15
 265,946 12.69 13.15 12.50 400 227,000 -4.4
29/12/2020
12.69
 220,730 12.56 12.69 12.50 0 219,000 -4.2
28/12/2020
12.56
 186,300 12.76 12.76 12.50 400 185,500 -3.5
25/12/2020
12.76
 19,258 12.50 12.83 12.56 3,100 14,900 -0.2
24/12/2020
12.50
 1,700 12.83 12.83 12.50 10 13,200 -0.0
23/12/2020
12.83
 15,630 12.83 12.83 12.50 10 13,200 -0.3
22/12/2020
12.83
 20,100 12.83 12.83 12.50 0 20,000 -0.4
21/12/2020
12.83
 28,900 12.83 12.83 12.50 5,000 25,400 -0.4
18/12/2020
12.83
 4,212 12.83 12.83 12.50 0 4,092 -0.1
17/12/2020
12.83
 9,000 12.76 12.83 12.63 5,400 6,400 -0.0
16/12/2020
12.76
 3,110 12.50 12.76 12.50 0 2,600 -0.0
15/12/2020
12.50
 15,660 12.50 12.56 12.50 0 15,660 -0.3
14/12/2020
12.50
 13,800 12.96 12.96 12.50 1,000 10,000 -0.2
11/12/2020
12.96
 940 12.50 12.96 12.50 0 0 0
10/12/2020
12.50
 5,000 12.50 12.56 12.50 0 5,000 -0.1
09/12/2020
12.50
 35,500 12.69 13.09 12.50 200 28,300 -0.5
08/12/2020
12.69
 2,010 12.50 12.69 12.69 0 0 0
07/12/2020
12.50
 20,600 13.02 13.02 12.50 200 20,200 -0.4
04/12/2020
13.02
 0 13.02 13.02 13.02 0 0 0
03/12/2020
13.02
 0 13.02 13.02 13.02 0 0 0
02/12/2020
13.02
 22,020 13.09 13.09 12.43 300 16,700 -0.3
01/12/2020
13.09
 0 13.09 13.09 13.09 0 0 0
30/11/2020
13.09
 0 13.09 13.09 13.09 0 0 0
27/11/2020
13.09
 0 13.09 13.09 13.09 0 0 0
26/11/2020
13.09
 0 13.09 13.09 13.09 0 0 0
25/11/2020
13.09
 0 13.09 13.09 13.09 0 0 0
24/11/2020
13.09
 0 13.09 13.09 13.09 0 0 0
23/11/2020
13.09
 1,620 12.50 13.09 12.36 1,400 1,100 0
20/11/2020
12.50
 20,500 12.83 13.09 12.50 3,000 2,000 0.0
19/11/2020
12.83
 500 12.83 12.83 12.83 0 0 0
18/11/2020
12.83
 1,100 12.63 12.83 12.50 400 0 0.0
17/11/2020
12.63
 320 12.63 12.69 12.63 0 0 0
16/11/2020
12.63
 2,000 13.15 13.29 12.50 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |