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)
14/11/2018
12.38
 300 12.38 12.38 12.26 0 0 0
13/11/2018
12.38
 16,400 11.81 12.38 11.81 0 0 0
12/11/2018
11.81
 510 12.32 12.32 11.81 0 0 0
09/11/2018
12.32
 5,300 12.26 12.38 11.48 0 100 -0.0
08/11/2018
12.26
 500 12.38 12.38 12.26 0 0 0
07/11/2018
12.38
 0 12.38 12.38 12.38 0 0 0
06/11/2018
12.38
 100 11.87 12.38 12.38 0 0 0
05/11/2018
11.87
 3,110 12.38 12.38 11.42 0 0 0
02/11/2018
12.38
 1,700 12.38 12.38 12.32 0 100 -0.0
01/11/2018
12.38
 0 12.38 12.38 12.38 0 0 0
31/10/2018
12.38
 1,400 12.32 12.38 12.32 0 0 0
30/10/2018
12.32
 3,000 12.32 12.32 12.04 0 0 0
29/10/2018
12.32
 4,200 12.38 12.38 12.10 100 2,600 -0.1
26/10/2018
12.38
 0 12.38 12.38 12.38 0 0 0
25/10/2018
12.38
 2,900 12.38 12.38 11.59 0 2,800 -0.1
24/10/2018
12.38
 14,901 12.32 12.38 12.10 0 0 0
23/10/2018
12.32
 199 12.15 12.32 12.32 0 0 0
22/10/2018
12.15
 2,010 12.21 12.32 12.15 0 0 0
19/10/2018
12.21
 11,100 12.38 12.71 12.21 0 0 0
18/10/2018
12.38
 0 12.38 12.38 12.38 0 0 0
17/10/2018
12.38
 0 12.38 12.38 12.38 0 0 0
16/10/2018
12.38
 5,600 12.38 12.38 12.26 0 0 0
15/10/2018
12.38
 5,000 12.38 12.38 12.38 0 0 0
12/10/2018
12.38
 1,900 12.38 12.38 12.38 0 0 0
11/10/2018
12.38
 7,500 12.77 12.77 12.10 6,200 0 0.1
10/10/2018
12.77
 2,600 12.38 12.77 12.38 0 0 0
09/10/2018
12.38
 0 12.38 12.38 12.38 0 0 0
08/10/2018
12.38
 2,000 12.49 12.49 12.38 0 0 0
05/10/2018
12.49
 610 12.38 12.49 12.32 0 0 0
04/10/2018
12.38
 200 12.60 12.60 12.38 100 0 0.0
03/10/2018
12.60
 2,000 12.38 12.60 12.60 0 0 0
02/10/2018
12.38
 900 12.88 12.88 12.38 0 0 0
01/10/2018
12.88
 100 12.94 12.94 12.88 0 0 0
28/09/2018
12.94
 39,100 12.83 12.94 12.71 19,000 0 0.4
27/09/2018
12.83
 770 12.71 12.83 12.38 0 500 -0.0
26/09/2018
12.71
 0 12.71 12.71 12.71 0 0 0
25/09/2018
12.71
 300 12.83 12.83 12.71 0 0 0
24/09/2018
12.83
 7,800 12.83 12.83 12.77 0 0 0
21/09/2018
12.83
 1,700 12.38 12.83 12.66 0 0 0
20/09/2018
12.38
 13,710 12.43 12.43 12.38 0 12,200 -0.3
19/09/2018
12.43
 2,100 12.38 12.43 12.38 0 0 0
18/09/2018
12.38
 10,700 12.38 12.83 12.26 1,200 0 0.0
17/09/2018
12.38
 1,500 12.66 12.66 12.32 0 800 -0.0
14/09/2018
12.66
 105 12.38 12.66 12.66 0 5 -0.0
13/09/2018
12.38
 0 12.38 12.38 12.38 0 0 0
12/09/2018
12.38
 0 12.38 12.38 12.38 0 0 0
11/09/2018
12.38
 4,400 12.38 12.38 12.38 0 0 0
10/09/2018
12.38
 4,600 12.38 12.38 12.38 3,600 4,600 -0.0
07/09/2018
12.38
 300 12.38 12.38 12.38 300 300 0
06/09/2018
12.38
 2,600 12.49 12.49 12.38 100 2,000 -0.0
05/09/2018
12.49
 3,800 12.32 12.49 12.26 3,800 3,800 0
04/09/2018
12.32
 1,560 12.94 12.94 12.32 0 1,560 -0.0
31/08/2018
12.94
 30,300 12.38 12.94 12.32 20,000 7,300 0.3
30/08/2018
12.38
 14,100 12.26 12.38 12.26 0 100 -0.0
29/08/2018
12.26
 15,800 12.38 12.38 12.26 5,000 500 0.1
28/08/2018
12.38
 300 12.38 12.38 12.38 0 0 0
27/08/2018
12.38
 7,910 12.38 12.43 12.32 5,000 6,500 -0.0
24/08/2018
12.38
 11,000 12.21 12.38 12.38 0 11,000 -0.2
23/08/2018
12.21
 0 12.21 12.21 12.21 0 0 0
22/08/2018
12.21
 2,100 12.21 12.38 12.21 0 100 -0.0
21/08/2018
12.21
 3,100 12.32 12.32 12.21 0 0 0
20/08/2018
12.32
 8,700 12.38 12.38 12.32 0 6,800 -0.1
17/08/2018
12.38
 29,950 12.60 12.60 12.38 0 29,600 -0.7
16/08/2018
12.60
 1,100 12.60 12.60 12.38 0 0 0
15/08/2018
12.60
 600 12.55 12.66 12.60 0 100 -0.0
14/08/2018
12.55
 1,000 12.60 12.60 12.55 0 0 0
13/08/2018
12.60
 1,300 12.66 12.66 12.55 0 0 0
10/08/2018
12.66
 10 12.66 12.66 12.66 0 0 0
09/08/2018
12.66
 4,000 12.83 12.83 12.38 0 3,000 -0.1
08/08/2018
12.83
 49,500 12.88 12.88 12.38 100 0 0.0
07/08/2018
12.88
 500 12.88 12.88 12.43 0 100 -0.0
06/08/2018
12.88
 100 12.83 12.88 12.88 0 0 0
03/08/2018
12.83
 100 12.66 12.83 12.83 0 0 0
02/08/2018
12.66
 0 12.66 12.66 12.66 0 0 0
01/08/2018
12.66
 3,100 12.94 12.94 12.66 0 0 0
31/07/2018
12.94
 49,500 12.83 12.94 12.66 30,000 9,000 0.5
30/07/2018
12.83
 6,000 12.83 12.83 12.83 0 0 0
27/07/2018
12.83
 7,100 12.83 12.83 12.66 0 0 0
26/07/2018
12.83
 22,100 12.83 12.83 12.38 0 0 0
25/07/2018
12.83
 800 12.83 12.83 12.66 0 0 0
24/07/2018
12.83
 400 12.83 12.83 12.83 0 0 0
23/07/2018
12.83
 1,500 12.49 12.83 12.38 0 0 0
20/07/2018
12.49
 11,200 12.60 12.88 12.38 0 0 0
19/07/2018
12.60
 900 12.88 12.88 12.60 0 200 -0.0
18/07/2018
12.88
 200 12.71 12.88 12.55 0 0 0
17/07/2018
12.71
 3,000 12.94 12.94 12.71 0 0 0
16/07/2018
12.94
 2,000 13.05 13.05 12.94 0 2,000 -0.0
13/07/2018
13.05
 1,300 13.17 13.17 12.94 0 0 0
12/07/2018
13.17
 300 12.71 13.17 12.71 0 0 0
11/07/2018
12.71
 1,300 12.77 12.77 12.71 0 0 0
10/07/2018
12.77
 70 12.77 12.77 12.77 0 0 0
09/07/2018
12.77
 300 12.83 13.17 12.77 0 0 0
06/07/2018
12.83
 0 12.83 12.83 12.83 0 0 0
05/07/2018
12.83
 4,000 12.49 12.83 12.38 0 0 0
04/07/2018
12.49
 500 12.94 12.94 12.49 0 0 0
03/07/2018
12.94
 5,800 13.05 13.05 12.88 0 0 0
02/07/2018
13.05
 4,000 14.35 14.35 13.05 0 0 0
29/06/2018
14.35
 30,475 14.07 14.35 13.00 30,000 3,500 0.7
28/06/2018
14.07
 12,200 12.94 14.07 14.07 12,200 5,000 0.2
27/06/2018
12.94
 14,200 12.88 12.94 12.83 0 10,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |