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

22.80
-0.20
(-0.87%)
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)
15/11/2016
11.07
 51,790 11.22 11.22 11.02 0 10,790 -0.2
14/11/2016
11.22
 38,300 11.17 11.22 11.17 0 0 0
11/11/2016
11.17
 372,484 10.67 11.22 10.67 0 0 0
10/11/2016
10.67
 125,310 10.46 10.67 10.62 0 56,900 -1.2
09/11/2016
10.46
 84,100 10.51 10.67 10.46 0 0 0
08/11/2016
10.51
 194,917 10.67 10.72 10.46 0 143,200 -3.0
07/11/2016
10.67
 116,800 10.46 10.67 10.41 0 74,800 -1.5
04/11/2016
10.46
 129,750 10.41 10.67 10.41 36,800 112,300 -1.6
03/11/2016
10.41
 283,250 10.67 10.72 10.41 100 100,000 -2.1
02/11/2016
10.67
 291,900 10.51 10.72 10.36 200 161,570 -3.4
01/11/2016
10.51
 24,665 10.21 10.56 10.21 1,100 0 0.0
31/10/2016
10.21
 115,973 10.16 10.51 10.21 0 1,800 -0.0
28/10/2016
10.16
 67,540 10.11 10.36 10.11 0 0 0
27/10/2016
10.11
 23,610 10.11 10.16 10.06 0 0 0
26/10/2016
10.11
 68,800 10.11 10.16 10.11 0 0 0
25/10/2016
10.11
 95,100 10.11 10.16 10.01 20,000 0 0.4
24/10/2016
10.11
 43,463 10.26 10.36 10.06 200 0 0.0
21/10/2016
10.26
 114,100 10.31 10.36 10.26 0 36,000 -0.7
20/10/2016
10.31
 71,700 10.41 10.46 10.31 0 0 0
19/10/2016
10.41
 63,793 10.72 10.72 10.41 0 20 -0.0
18/10/2016
10.72
 392,480 10.46 10.72 10.46 0 303,300 -6.4
17/10/2016
10.46
 177,510 10.62 10.72 10.46 0 87,400 -1.8
14/10/2016
10.62
 105,905 10.67 10.67 10.51 0 26,600 -0.6
13/10/2016
10.67
 151,900 10.67 10.72 10.67 0 108,300 -2.3
12/10/2016
10.67
 42,180 10.51 10.87 10.51 0 0 0
11/10/2016
10.51
 126,905 10.62 10.62 10.36 0 0 0
10/10/2016
10.62
 139,301 10.92 10.92 10.62 0 0 0
07/10/2016
10.92
 191,680 11.17 11.17 10.92 43,900 0 1.0
06/10/2016
11.17
 110,565 11.17 11.28 11.17 42,000 0 0.9
05/10/2016
11.17
 134,109 11.22 11.28 11.17 34,900 0 0.8
04/10/2016
11.22
 245,290 11.17 11.43 11.17 21,500 0 0.5
03/10/2016
11.17
 96,710 11.22 11.28 11.17 40,200 0 0.9
30/09/2016
11.22
 138,320 11.33 11.43 11.22 0 0 0
29/09/2016
11.33
 268,970 11.28 11.48 11.22 0 0 0
28/09/2016
11.28
 152,782 11.22 11.38 11.02 61,800 0 1.4
27/09/2016
11.22
 210,945 11.02 11.28 10.97 26,200 6,000 0.4
26/09/2016
11.02
 73,310 11.07 11.07 10.87 0 0 0
23/09/2016
11.07
 86,410 11.17 11.38 10.97 100 0 0.0
22/09/2016
11.17
 211,985 11.02 11.53 11.02 0 0 0
21/09/2016
11.02
 260,105 10.67 11.07 10.67 5,000 2,340 0.1
20/09/2016
10.67
 153,500 10.72 10.77 10.62 0 0 0
19/09/2016
10.72
 139,700 10.67 10.72 10.51 0 40 -0.0
16/09/2016
10.67
 60,200 10.62 10.67 10.62 0 0 0
15/09/2016
10.62
 204,700 10.82 10.82 10.62 0 100,000 -2.1
14/09/2016
10.82
 336,885 10.62 11.02 10.62 0 0 0
13/09/2016
10.62
 116,895 10.51 10.72 10.51 5,000 0 0.1
12/09/2016
10.51
 125,280 10.67 10.72 10.46 3,000 0 0.1
09/09/2016
10.67
 145,200 10.62 10.82 10.56 0 0 0
08/09/2016
10.62
 151,210 10.41 10.77 10.46 8,000 0 0.2
07/09/2016
10.41
 320,085 10.56 10.56 10.26 0 0 0
06/09/2016
10.56
 315,300 10.87 10.87 10.56 5,000 0 0.1
05/09/2016
10.87
 171,890 10.92 10.97 10.72 0 1,400 -0.0
01/09/2016
10.92
 270,250 11.07 11.22 10.87 0 51,000 -1.1
31/08/2016
11.07
 372,120 10.62 11.07 10.67 5,000 0 0.1
30/08/2016
10.62
 312,975 10.51 10.82 10.51 26,900 118,095 -1.9
29/08/2016
10.51
 551,110 10.51 10.77 10.51 0 500 -0.0
26/08/2016
10.51
 259,860 10.36 10.72 10.41 0 93,000 -1.9
25/08/2016
10.36
 145,900 10.36 10.46 10.31 100 45,000 -0.9
24/08/2016
10.36
 141,100 10.21 10.51 10.21 0 45,000 -0.9
23/08/2016
10.21
 248,350 10.31 10.46 10.01 0 83,000 -1.7
22/08/2016
10.31
 238,310 10.72 10.92 10.31 300 70,000 -1.4
19/08/2016
10.72
 207,760 10.67 10.92 10.62 500 70,000 -1.5
18/08/2016
10.67
 425,200 10.51 11.28 10.51 0 150,000 -3.2
17/08/2016
10.51
 889,810 9.90 10.87 9.90 500 300,100 -6.2
16/08/2016
9.90
 95,920 9.95 10.16 9.90 0 31,000 -0.6
15/08/2016
9.95
 81,800 9.95 10.01 9.90 4,500 27,400 -0.4
12/08/2016
9.95
 88,500 9.95 10.01 9.95 0 28,000 -0.5
11/08/2016
9.95
 123,800 9.95 10.01 9.90 22,200 43,000 -0.4
10/08/2016
9.95
 119,800 9.80 10.26 9.70 25,000 65,000 -0.8
09/08/2016
9.80
 174,000 9.85 9.95 9.75 0 73,000 -1.4
08/08/2016
9.85
 99,700 9.65 9.95 9.65 19,300 50,000 -0.6
05/08/2016
9.65
 153,600 9.65 9.65 9.55 89,300 10,000 1.5
04/08/2016
9.65
 151,600 9.70 10.26 9.55 78,200 100,000 -0.4
03/08/2016
9.70
 74,600 9.65 9.75 9.65 7,000 22,000 -0.3
02/08/2016
9.65
 334,100 9.90 9.90 9.45 33,600 105,000 -1.4
01/08/2016
9.90
 89,000 10.11 10.16 9.90 0 26,000 -0.5
29/07/2016
10.11
 29,100 10.11 10.16 10.11 0 10,500 -0.2
28/07/2016
10.11
 49,520 10.16 10.51 10.11 0 19,000 -0.4
27/07/2016
10.16
 390,900 9.90 10.51 9.85 9,200 130,000 -2.4
26/07/2016
9.90
 36,400 9.85 10.11 9.85 0 19,500 -0.4
25/07/2016
9.85
 109,200 9.90 10.11 9.65 0 41,900 -0.8
22/07/2016
9.90
 274,700 10.11 10.11 9.80 0 140,000 -2.7
21/07/2016
10.11
 197,720 10.26 10.26 9.95 0 11,000 -0.2
20/07/2016
10.26
 108,040 10.31 10.31 10.16 0 27,000 -0.5
19/07/2016
10.31
 234,430 10.51 10.56 10.26 0 66,000 -1.4
18/07/2016
10.51
 162,710 10.56 10.67 10.51 0 55,000 -1.1
15/07/2016
10.56
 158,650 10.51 10.62 10.36 1,000 50,100 -1.0
14/07/2016
10.51
 416,910 10.46 10.92 10.51 0 102,400 -2.2
13/07/2016
10.46
 202,830 10.21 10.77 10.26 0 50,000 -1.0
12/07/2016
10.21
 252,910 10.41 10.51 10.11 0 17,800 -0.4
11/07/2016
10.41
 253,900 10.92 11.12 10.26 100 15,800 -0.3
08/07/2016
10.92
 470,100 10.82 11.33 10.82 0 138,000 -3.0
07/07/2016
10.82
 411,560 10.36 10.82 10.36 0 128,200 -2.7
06/07/2016
10.36
 413,610 10.21 10.62 10.06 6,500 122,000 -2.4
05/07/2016
10.21
 456,030 10.51 10.87 10.16 200 131,800 -2.7
04/07/2016
10.51
 337,525 10.72 10.92 10.51 200 94,900 -2.0
01/07/2016
10.72
 400,170 9.95 10.82 9.95 0 117,070 -2.4
30/06/2016
9.95
 393,077 9.60 10.31 9.55 0 117,665 -2.3
29/06/2016
9.60
 447,325 8.99 9.60 8.99 22,000 254,100 -4.3
28/06/2016
8.99
 93,165 9.14 9.24 8.89 23,300 29,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |