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

23.70
-0.10
(-0.42%)
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
(2024-08-21) 		-1.20 -4.80% 344,000 -4,616 -0.1
23.60
24.99
23.70
2 tháng
(2024-07-22) 		-1.10 -4.44% 723,500 -16,860 -0.4
23.60
24.99
23.70
3 tháng
(2024-06-24) 		-1 -4.06% 1,059,100 -16,345 -0.4
23.60
25.09
23.70
6 tháng
(2024-03-25) 		0.53 2.31% 2,482,600 -11,967 -0.3
22.01
25.67
23.70
12 tháng
(2023-09-26) 		-1.20 -4.84% 4,137,900 -62,094 -1.4
21.34
25.67
23.70
24 tháng
(2022-10-03) 		4.88 25.90% 12,144,607 981,102 26.0
15.63
26.04
23.70
36 tháng
(2021-10-06) 		-6.99 -22.76% 31,205,418 650,307 13.4
15.63
34.19
23.70
60 tháng
(2019-10-17) 		12.39 109.62% 51,069,183 -1,659,565 -50.9
10.12
34.27
23.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2012
3.54
 3,400 3.54 3.54 3.54 0 0 0
12/09/2012
3.54
 2,200 3.65 3.65 3.51 1,000 0 0.0
11/09/2012
3.65
 0 3.65 3.65 3.65 0 170 -0.0
10/09/2012
3.65
 0 3.65 3.65 3.65 0 0 0
07/09/2012
3.65
 800 3.57 3.65 3.54 0 0 0
06/09/2012
3.57
 0 3.57 3.57 3.57 0 0 0
05/09/2012
3.57
 100 3.73 3.73 3.57 0 0 0
04/09/2012
3.73
 4,600 3.59 3.73 3.59 1,500 1,500 0
31/08/2012
3.59
 0 3.59 3.59 3.59 0 0 0
30/08/2012
3.59
 0 3.59 3.59 3.59 0 0 0
29/08/2012
3.59
 800 3.59 3.59 3.59 0 0 0
28/08/2012
3.59
 0 3.59 3.59 3.59 0 0 0
27/08/2012
3.59
 12,000 3.59 3.59 3.59 12,000 0 0.2
24/08/2012
3.59
 29,900 3.59 3.59 3.57 27,000 0 0.4
23/08/2012
3.59
 58,000 3.59 3.59 3.59 58,000 0 0.8
22/08/2012
3.59
 2,300 3.59 3.59 3.59 2,300 0 0.0
21/08/2012
3.59
 64,500 3.73 3.73 3.57 63,400 0 0.8
20/08/2012
3.73
 35,300 3.65 3.76 3.73 30,300 0 0.4
17/08/2012
3.65
 100 3.73 3.73 3.65 100 0 0.0
16/08/2012
3.73
 0 3.73 3.73 3.73 0 0 0
15/08/2012
3.73
 0 3.73 3.73 3.73 0 0 0
14/08/2012
3.73
 0 3.73 3.73 3.73 0 0 0
13/08/2012
3.73
 0 3.73 3.73 3.73 0 0 0
10/08/2012
3.73
 22,200 3.73 3.84 3.73 0 0 0
09/08/2012
3.73
 11,000 3.73 3.73 3.73 0 0 0
08/08/2012
3.73
 31,400 3.73 3.76 3.59 7,000 0 0.1
07/08/2012
3.73
 19,800 3.73 3.73 3.70 0 0 0
06/08/2012
3.73
 6,600 3.59 3.73 3.59 3,000 0 0.0
03/08/2012
3.59
 8,300 3.73 3.76 3.59 8,100 600 0.1
02/08/2012
3.73
 15,400 3.76 3.79 3.73 7,000 0 0.1
01/08/2012
3.76
 2,300 3.73 3.87 3.76 2,000 0 0.0
31/07/2012
3.73
 100 3.70 3.73 3.73 0 0 0
30/07/2012
3.70
 20,300 3.68 3.70 3.59 10,000 2,100 0.1
27/07/2012
3.68
 50,200 3.59 3.70 3.59 22,100 0 0.3
26/07/2012
3.59
 84,300 3.46 3.62 3.59 83,500 0 1.1
25/07/2012
3.46
 1,000 3.65 3.65 3.46 0 0 0
24/07/2012
3.65
 50,600 3.59 3.65 3.57 50,000 0 0.6
23/07/2012
3.59
 60,400 3.59 3.59 3.51 40,200 0 0.5
20/07/2012
3.59
 38,000 3.51 3.59 3.46 38,000 0 0.5
19/07/2012
3.51
 21,100 3.40 3.62 3.40 0 0 0
18/07/2012
3.40
 0 3.40 3.40 3.40 0 0 0
17/07/2012
3.40
 200 3.37 3.40 3.32 100 0 0.0
16/07/2012
3.37
 0 3.37 3.37 3.37 0 0 0
13/07/2012
3.37
 400 3.29 3.40 3.37 0 0 0
12/07/2012
3.29
 6,600 3.40 3.40 3.29 2,500 0 0.0
11/07/2012
3.40
 6,300 3.40 3.40 3.40 6,000 0 0.1
10/07/2012
3.40
 1,500 3.40 3.40 3.40 1,500 0 0.0
09/07/2012
3.40
 8,000 3.32 3.40 3.40 8,000 900 0.1
06/07/2012
3.32
 4,600 3.37 3.37 3.29 0 0 0
05/07/2012
3.37
 600 3.32 3.37 3.32 0 600 -0.0
04/07/2012
3.32
 2,500 3.32 3.34 3.32 0 500 -0.0
03/07/2012
3.32
 8,700 3.37 3.37 3.29 100 800 -0.0
02/07/2012
3.37
 17,700 3.40 3.46 3.37 17,600 0 0.2
29/06/2012
3.40
 6,100 3.32 3.48 3.32 4,900 0 0.1
28/06/2012
3.32
 5,400 3.43 3.43 3.26 0 0 0
27/06/2012
3.43
 800 3.32 3.43 3.23 0 0 0
26/06/2012
3.32
 8,800 3.37 3.37 3.32 0 500 -0.0
25/06/2012
3.37
 11,600 3.34 3.37 3.32 500 500 0
22/06/2012
3.34
 6,000 3.37 3.43 3.34 5,500 0 0.1
21/06/2012
3.37
 4,500 3.34 3.37 3.32 0 0 0
20/06/2012
3.34
 7,500 3.32 3.34 3.32 700 0 0.0
19/06/2012
3.32
 3,000 3.37 3.37 3.32 0 0 0
18/06/2012
3.37
 8,100 3.43 3.43 3.32 0 7,000 -0.1
15/06/2012
3.43
 900 3.34 3.43 3.32 300 0 0.0
14/06/2012
3.34
 1,000 3.43 3.43 3.34 0 500 -0.0
13/06/2012
3.43
 38,100 3.43 3.46 3.32 21,500 1,000 0.2
12/06/2012
3.43
 4,000 3.43 3.43 3.37 0 0 0
11/06/2012
3.43
 4,800 3.46 3.46 3.43 0 0 0
08/06/2012
3.46
 9,300 3.48 3.48 3.34 0 0 0
07/06/2012
3.48
 14,500 3.37 3.59 3.37 3,200 0 0.0
06/06/2012
3.37
 8,700 3.37 3.37 3.32 3,000 0 0.0
05/06/2012
3.37
 16,700 3.32 3.37 3.29 16,100 0 0.2
04/06/2012
3.32
 44,900 3.37 3.37 3.26 41,100 0 0.5
01/06/2012
3.37
 25,600 3.40 3.40 3.32 154,100 150,000 0.0
31/05/2012
3.40
 14,600 3.40 3.40 3.29 3,100 0 0.0
30/05/2012
3.40
 6,500 3.43 3.46 3.37 0 0 0
29/05/2012
3.43
 22,900 3.32 3.43 3.32 210,000 221,000 -0.1
28/05/2012
3.32
 117,700 3.51 3.51 3.32 10,800 100,500 -1.1
25/05/2012
3.51
 276,200 3.32 3.51 3.32 30,000 253,200 -2.7
24/05/2012
3.32
 65,900 3.32 3.37 3.26 69,000 53,000 0.2
23/05/2012
3.32
 151,500 3.43 3.43 3.29 97,000 115,000 -0.2
22/05/2012
3.43
 86,700 3.46 3.46 3.32 0 80,400 -1.0
21/05/2012
3.46
 110,400 3.23 3.46 3.40 12,000 95,300 -1.0
18/05/2012
3.23
 130,500 3.43 3.43 3.23 9,500 109,200 -1.2
17/05/2012
3.43
 41,700 3.54 3.54 3.40 2,700 0 0.0
16/05/2012
3.54
 14,100 3.48 3.65 3.43 0 10,500 -0.1
15/05/2012
3.48
 69,300 3.65 3.65 3.40 0 7,600 -0.1
14/05/2012
3.65
 49,200 3.73 3.76 3.51 0 0 0
11/05/2012
3.73
 24,100 3.84 4.01 3.73 8,200 0 0.1
10/05/2012
3.84
 96,900 4.01 4.01 3.84 30,000 5,600 0.3
09/05/2012
4.01
 45,600 4.04 4.04 3.90 3,000 0 0.0
08/05/2012
4.04
 66,700 3.93 4.04 3.73 3,500 2,700 0.0
07/05/2012
3.93
 62,000 3.68 3.93 3.84 200 6,500 -0.1
04/05/2012
3.68
 167,300 3.48 3.70 3.59 0 118,300 -1.6
03/05/2012
3.48
 38,100 3.51 3.51 3.43 0 20,500 -0.3
02/05/2012
3.51
 131,700 3.32 3.51 3.32 2,000 70,000 -0.8
27/04/2012
3.32
 21,900 3.23 3.43 3.29 0 20,000 -0.2
26/04/2012
3.23
 67,100 3.43 3.46 3.21 0 30,000 -0.4
25/04/2012
3.43
 10,400 3.34 3.43 3.37 0 0 0
24/04/2012
3.34
 3,300 3.34 3.34 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |