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
(2024-10-15) 		-0.60 -2.56% 312,800 5,550 0.1
22.80
23.60
22.80
2 tháng
(2024-09-16) 		-1.30 -5.39% 688,800 11,174 0.3
22.80
24.10
22.80
3 tháng
(2024-08-16) 		-1.90 -7.71% 996,500 -3,986 -0.1
22.80
24.99
22.80
6 tháng
(2024-05-20) 		-0.94 -3.97% 2,424,100 -3,670 -0.1
22.80
25.67
22.80
12 tháng
(2023-11-20) 		-0.08 -0.34% 4,149,500 -36,820 -0.9
21.34
25.67
22.80
24 tháng
(2022-11-25) 		5.32 30.44% 11,712,921 953,667 25.5
15.63
26.04
22.80
36 tháng
(2021-11-30) 		-4.54 -16.60% 25,454,334 1,097,390 29.5
15.63
27.42
22.80
60 tháng
(2019-12-11) 		12.39 118.94% 51,637,369 -1,645,891 -50.6
10.18
34.27
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2019
11.87
 3,300 11.87 11.87 11.87 3,300 3,300 0
11/04/2019
11.87
 1,800 11.81 11.87 11.81 1,700 1,600 0.0
10/04/2019
11.81
 600 11.81 11.81 11.59 500 500 0
09/04/2019
11.81
 100 11.31 11.81 11.81 0 0 0
08/04/2019
11.31
 800 11.87 11.87 11.31 0 0 0
05/04/2019
11.87
 200 11.87 11.87 11.87 100 200 -0.0
04/04/2019
11.87
 0 11.87 11.87 11.87 0 0 0
03/04/2019
11.87
 0 11.87 11.87 11.87 0 0 0
02/04/2019
11.87
 0 11.87 11.87 11.87 0 0 0
01/04/2019
11.87
 100 11.87 11.87 11.87 0 100 -0.0
29/03/2019
11.87
 20,000 11.81 11.87 11.87 0 0 0
28/03/2019
11.81
 0 11.81 11.81 11.81 0 0 0
27/03/2019
11.81
 4,800 11.25 11.81 11.25 300 0 0.0
26/03/2019
11.25
 3,350 11.25 11.31 11.25 0 200 -0.0
25/03/2019
11.25
 3,625 11.81 11.81 11.25 625 0 0.0
22/03/2019
11.81
 400 11.53 11.81 11.81 0 0 0
21/03/2019
11.53
 0 11.53 11.53 11.53 0 0 0
20/03/2019
11.53
 120 11.81 11.81 11.53 0 20 -0.0
19/03/2019
11.81
 25 11.81 11.81 11.81 0 0 0
18/03/2019
11.81
 300 11.76 11.81 11.36 0 0 0
15/03/2019
11.76
 200 11.53 11.76 11.36 100 0 0.0
14/03/2019
11.53
 200 11.53 11.53 11.53 0 0 0
13/03/2019
11.53
 900 11.70 11.70 11.53 0 0 0
12/03/2019
11.70
 0 11.70 11.70 11.70 0 0 0
11/03/2019
11.70
 0 11.70 11.70 11.70 0 0 0
08/03/2019
11.70
 300 11.31 11.70 11.65 0 0 0
07/03/2019
11.31
 30,000 11.31 11.31 11.31 0 30,000 -0.6
06/03/2019
11.31
 300 11.36 11.36 11.31 0 0 0
05/03/2019
11.36
 0 11.36 11.36 11.36 0 0 0
04/03/2019
11.36
 200 11.53 11.53 11.36 0 0 0
01/03/2019
11.53
 3,185 11.25 11.53 11.25 0 0 0
28/02/2019
11.25
 7,100 11.31 11.76 11.25 0 0 0
27/02/2019
11.31
 0 11.31 11.31 11.31 0 0 0
26/02/2019
11.31
 13,800 11.25 11.31 11.25 0 0 0
25/02/2019
11.25
 10,500 11.70 11.76 11.25 500 10,000 -0.2
22/02/2019
11.70
 200 11.87 11.87 11.25 0 0 0
21/02/2019
11.87
 8,900 11.87 11.87 11.20 5,300 8,500 -0.1
20/02/2019
11.87
 5,500 11.87 11.87 11.25 4,700 800 0.1
19/02/2019
11.87
 4,000 11.25 11.87 11.20 3,700 3,900 -0.0
18/02/2019
11.25
 66,000 11.31 11.31 11.20 0 65,900 -1.3
15/02/2019
11.31
 1,300 11.42 11.42 11.31 0 0 0
14/02/2019
11.42
 7,600 11.48 11.48 11.36 5,900 1,700 0.1
13/02/2019
11.48
 900 11.48 11.48 11.48 100 900 -0.0
12/02/2019
11.48
 34,500 11.65 11.65 11.25 0 7,100 -0.1
11/02/2019
11.65
 11,400 11.87 11.87 10.80 0 11,300 -0.2
01/02/2019
11.87
 2,200 12.32 12.32 11.53 0 0 0
31/01/2019
12.32
 1,110 11.59 12.32 12.32 0 0 0
30/01/2019
11.59
 6,300 12.32 12.60 11.59 6,200 0 0.1
29/01/2019
12.32
 82,300 12.38 12.38 11.25 100 80,100 -1.6
28/01/2019
12.38
 1,100 11.59 12.38 12.32 0 0 0
25/01/2019
11.59
 6,200 12.66 12.66 11.59 0 6,200 -0.1
24/01/2019
12.66
 600 12.04 12.66 11.48 0 500 -0.0
23/01/2019
12.04
 100 12.10 12.10 12.04 0 0 0
22/01/2019
12.10
 500 12.10 12.10 12.10 500 0 0.0
21/01/2019
12.10
 100 12.21 12.21 12.10 0 100 -0.0
18/01/2019
12.21
 8,800 12.10 12.21 11.81 500 8,000 -0.2
17/01/2019
12.10
 0 12.10 12.10 12.10 0 0 0
16/01/2019
12.10
 500 12.55 12.55 12.10 500 0 0.0
15/01/2019
12.55
 6,800 12.26 12.55 12.21 6,800 0 0.2
14/01/2019
12.26
 0 12.26 12.26 12.26 0 0 0
11/01/2019
12.26
 0 12.26 12.26 12.26 0 0 0
10/01/2019
12.26
 7,700 11.87 12.26 11.65 0 7,600 -0.2
09/01/2019
11.87
 5,000 11.81 11.87 11.87 0 0 0
08/01/2019
11.81
 275 12.26 12.26 11.81 0 200 -0.0
07/01/2019
12.26
 0 12.26 12.26 12.26 0 0 0
04/01/2019
12.26
 5,800 12.26 12.26 12.26 0 0 0
03/01/2019
12.26
 200 13.39 13.39 12.26 0 0 0
02/01/2019
13.39
 0 13.39 13.39 13.39 0 0 0
28/12/2018
13.39
 33,370 12.88 13.39 13.39 15,000 70 0.4
27/12/2018
12.88
 490 12.77 12.88 11.81 0 390 -0.0
26/12/2018
12.77
 0 12.77 12.77 12.77 0 0 0
25/12/2018
12.77
 0 12.77 12.77 12.77 0 0 0
24/12/2018
12.77
 0 12.77 12.77 12.77 0 0 0
21/12/2018
12.77
 300 12.38 12.77 12.38 0 0 0
20/12/2018
12.38
 0 12.38 12.38 12.38 0 0 0
19/12/2018
12.38
 3,400 12.38 12.77 12.10 0 0 0
18/12/2018
12.38
 49,400 12.38 12.38 12.38 0 0 0
17/12/2018
12.38
 100 13.56 13.56 12.38 0 0 0
14/12/2018
13.56
 0 13.56 13.56 13.56 0 0 0
13/12/2018
13.56
 0 13.56 13.56 13.56 0 0 0
12/12/2018
13.56
 100 12.66 13.56 13.56 0 0 0
11/12/2018
12.66
 9 12.66 12.66 12.66 0 0 0
10/12/2018
12.66
 0 12.66 12.66 12.66 0 0 0
07/12/2018
12.66
 200 12.38 12.66 12.38 0 0 0
06/12/2018
12.38
 50 12.38 12.38 12.38 0 0 0
05/12/2018
12.38
 400 12.55 12.55 12.38 0 0 0
04/12/2018
12.55
 600 13.22 13.22 12.32 0 0 0
03/12/2018
13.22
 0 13.22 13.22 13.22 0 0 0
30/11/2018
13.22
 26,700 12.60 13.22 12.66 0 800 -0.0
29/11/2018
12.60
 1,000 12.94 12.94 11.70 0 800 -0.0
28/11/2018
12.94
 0 12.94 12.94 12.94 0 0 0
27/11/2018
12.94
 100 12.38 12.94 12.94 0 100 -0.0
26/11/2018
12.38
 1,000 12.38 12.38 12.38 0 0 0
23/11/2018
12.38
 0 12.38 12.38 12.38 0 0 0
22/11/2018
12.38
 0 12.38 12.38 12.38 0 0 0
21/11/2018
12.38
 9,700 12.66 12.66 11.81 0 5,400 -0.1
20/11/2018
12.66
 13,831 12.88 12.88 12.10 0 5,600 -0.1
19/11/2018
12.88
 3,500 12.94 12.94 12.83 0 0 0
16/11/2018
12.94
 400 12.38 12.94 12.10 0 300 -0.0
15/11/2018
12.38
 0 12.38 12.38 12.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |