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
(2024-08-20) 		-0.90 -3.66% 347,700 -10,260 -0.3
23.60
24.99
23.80
2 tháng
(2024-07-22) 		-1 -4.03% 711,400 -16,860 -0.4
23.60
24.99
23.80
3 tháng
(2024-06-21) 		-1.87 -7.27% 1,102,200 -18,145 -0.5
23.60
25.67
23.80
6 tháng
(2024-03-25) 		0.63 2.74% 2,470,500 -11,967 -0.3
22.01
25.67
23.80
12 tháng
(2023-09-25) 		-1.45 -5.76% 4,147,400 -62,118 -1.4
21.34
25.67
23.80
24 tháng
(2022-09-30) 		2.96 14.20% 12,219,446 981,102 26.0
15.63
26.04
23.80
36 tháng
(2021-10-05) 		-7.84 -24.78% 31,314,807 609,507 11.8
15.63
34.19
23.80
60 tháng
(2019-10-16) 		13.15 123.44% 51,058,983 -1,661,065 -51.0
10.12
34.27
23.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2011
4.28
 15,300 4.25 4.28 4.28 65,000 65,000 0
09/02/2011
4.25
 900 4.33 4.33 4.25 700 0 0.0
08/02/2011
4.33
 12,400 4.60 4.60 4.33 1,000 0 0.0
28/01/2011
4.60
 58,400 4.50 4.76 4.45 800 0 0.0
27/01/2011
4.50
 17,500 4.36 4.57 4.07 200 0 0.0
26/01/2011
4.36
 11,800 4.11 4.37 4.14 0 0 0
25/01/2011
4.11
 11,800 3.84 4.11 4.11 0 500 -0.0
24/01/2011
3.84
 55,200 4.07 4.07 3.84 2,400 0 0.1
21/01/2011
4.07
 6,500 4.40 4.40 3.93 0 0 0
20/01/2011
4.40
 5,400 4.30 4.40 4.00 0 100 -0.0
19/01/2011
4.30
 11,500 4.57 4.57 4.25 8,600 0 0.2
18/01/2011
4.57
 94,800 4.37 4.59 4.30 3,100 2,500 0.0
17/01/2011
4.37
 7,300 4.30 4.53 4.36 500 0 0.0
14/01/2011
4.30
 12,200 4.10 4.34 4.14 10,100 0 0.3
13/01/2011
4.10
 5,300 3.84 4.10 4.08 0 0 0
12/01/2011
3.84
 70,300 4.16 4.16 3.84 2,300 0 0.1
11/01/2011
4.16
 20,900 4.37 4.37 4.08 4,900 0 0.1
10/01/2011
4.37
 10,000 4.20 4.37 4.37 0 0 0
07/01/2011
4.20
 12,500 4.51 4.74 4.20 0 0 0
06/01/2011
4.51
 0 4.30 4.51 4.51 0 0 0
05/01/2011
4.30
 6,700 4.31 4.57 4.30 0 0 0
04/01/2011
4.31
 5,000 4.07 4.31 4.31 0 0 0
31/12/2010
4.07
 78,600 4.14 4.36 3.87 50,900 30,000 0.6
30/12/2010
4.14
 10,000 4.14 4.14 4.14 10,000 0 0.3
29/12/2010
4.14
 35,400 4.22 4.53 3.99 5,000 0 0.1
28/12/2010
4.22
 11,200 4.17 4.37 4.22 0 0 0
27/12/2010
4.17
 0 4.14 4.17 4.17 0 0 0
24/12/2010
4.14
 23,800 4.07 4.36 4.14 10,000 0 0.3
23/12/2010
4.07
 39,000 4.14 4.42 3.93 5,500 0 0.1
22/12/2010
4.14
 2,000 4.42 4.42 4.14 2,000 0 0.1
21/12/2010
4.42
 1,000 4.45 4.45 4.42 1,000 0 0.0
20/12/2010
4.45
 5,800 4.45 4.89 4.45 0 0 0
17/12/2010
4.45
 53,500 4.30 4.91 4.28 0 1,900 -0.1
16/12/2010
4.30
 33,900 4.07 4.62 4.17 0 0 0
15/12/2010
4.07
 30,700 4.17 4.53 4.07 4,000 0 0.1
14/12/2010
4.17
 24,700 4.14 4.39 4.14 8,800 0 0.2
13/12/2010
4.14
 61,800 4.16 4.42 4.14 57,500 0 1.6
10/12/2010
4.16
 50,000 3.94 4.19 3.99 31,200 10,200 0.6
09/12/2010
3.94
 17,300 3.99 4.26 3.93 15,600 10,100 0.1
08/12/2010
3.99
 16,100 3.91 4.05 3.80 15,500 1,000 0.4
07/12/2010
3.91
 73,800 4.14 4.14 3.77 4,200 0 0.1
06/12/2010
4.14
 44,200 4.08 4.30 3.84 28,300 1,000 0.7
03/12/2010
4.08
 5,800 4.10 4.14 4.07 4,500 1,000 0.1
02/12/2010
4.10
 25,100 4.11 4.14 4.08 24,100 6,000 0.5
01/12/2010
4.11
 72,200 3.91 4.37 4.07 0 0 0
30/11/2010
3.91
 18,200 3.91 4.14 3.91 500 4,000 -0.1
29/11/2010
3.91
 3,800 3.91 3.99 3.91 3,000 0 0.1
26/11/2010
3.91
 2,200 3.85 4.07 3.91 2,100 1,100 0.0
25/11/2010
3.85
 3,100 3.64 3.88 3.85 3,000 100 0.1
24/11/2010
3.64
 63,900 3.90 3.90 3.64 0 0 0
23/11/2010
3.90
 8,800 3.94 3.94 3.90 8,600 600 0.2
22/11/2010
3.94
 11,600 3.97 3.97 3.65 2,100 0 0.1
19/11/2010
3.97
 55,200 3.99 3.99 3.91 49,900 35,000 0.4
18/11/2010
3.99
 67,700 3.97 4.22 3.91 500 200 0.0
17/11/2010
3.97
 200 3.91 3.97 3.97 0 0 0
16/11/2010
3.91
 24,100 3.91 4.00 3.91 15,100 0 0.4
15/11/2010
3.91
 23,700 3.84 4.07 3.90 18,500 1,000 0.4
12/11/2010
3.84
 91,700 4.08 4.20 3.80 23,500 0 0.6
11/11/2010
4.08
 200 4.13 4.13 4.08 0 0 0
10/11/2010
4.13
 6,700 4.43 4.43 4.13 0 0 0
09/11/2010
4.43
 8,000 4.00 4.43 4.37 0 0 0
08/11/2010
4.00
 13,700 4.00 4.53 4.00 0 0 0
05/11/2010
4.00
 53,700 3.94 4.31 4.00 0 0 0
04/11/2010
3.94
 13,600 3.94 4.23 3.94 0 0 0
03/11/2010
3.94
 9,900 3.85 3.99 3.87 2,000 0 0.1
02/11/2010
3.85
 14,500 3.85 3.87 3.84 5,500 0 0.1
01/11/2010
3.85
 62,400 3.82 3.87 3.84 13,000 25,000 -0.3
29/10/2010
3.82
 26,100 3.82 3.84 3.82 20,700 19,200 0.0
28/10/2010
3.82
 6,000 3.76 3.84 3.82 6,000 2,000 0.1
27/10/2010
3.76
 16,000 3.84 3.84 3.76 15,900 2,000 0.3
26/10/2010
3.84
 12,500 3.84 3.84 3.84 12,300 2,000 0.3
25/10/2010
3.84
 15,000 3.84 3.84 3.84 9,000 0 0.2
22/10/2010
3.84
 16,200 3.80 3.84 3.82 16,200 0 0.4
21/10/2010
3.80
 2,000 3.67 3.80 3.76 2,000 0 0.0
20/10/2010
3.67
 4,100 3.82 3.82 3.67 3,100 0 0.1
19/10/2010
3.82
 23,600 3.84 3.84 3.82 23,600 0 0.6
18/10/2010
3.84
 6,700 3.82 3.84 3.84 6,700 0 0.2
15/10/2010
3.82
 4,200 3.84 3.84 3.82 4,200 0 0.1
14/10/2010
3.84
 5,100 3.84 3.84 3.68 5,000 0 0.1
13/10/2010
3.84
 34,600 3.84 3.84 3.82 33,700 13,000 0.5
12/10/2010
3.84
 8,600 3.80 3.84 3.84 8,600 0 0.2
11/10/2010
3.80
 1,000 3.76 3.80 3.80 1,000 0 0.0
08/10/2010
3.76
 5,800 3.76 4.02 3.76 100 0 0.0
07/10/2010
3.76
 500 3.84 3.84 3.76 0 0 0
06/10/2010
3.84
 2,800 3.82 3.84 3.76 2,000 0 0.0
05/10/2010
3.82
 2,300 3.84 3.84 3.68 2,000 0 0.0
04/10/2010
3.84
 31,800 3.77 3.93 3.79 29,800 1,000 0.7
01/10/2010
3.77
 6,900 3.94 3.94 3.77 6,900 0 0.2
30/09/2010
3.94
 100 3.76 3.94 3.94 0 0 0
29/09/2010
3.76
 11,200 3.85 3.85 3.76 6,700 0 0.2
28/09/2010
3.85
 32,300 3.76 4.02 3.77 0 21,000 -0.5
27/09/2010
3.76
 12,200 3.68 3.76 3.74 200 0 0.0
24/09/2010
3.68
 3,100 3.71 3.71 3.68 3,000 0 0.1
23/09/2010
3.71
 12,000 3.71 3.71 3.71 12,000 1,000 0.3
22/09/2010
3.71
 10,800 3.68 3.71 3.70 10,800 0 0.3
21/09/2010
3.68
 7,300 3.68 3.68 3.68 7,300 0 0.2
20/09/2010
3.68
 9,800 3.68 3.68 3.68 9,800 0 0.2
17/09/2010
3.68
 3,600 3.65 3.68 3.68 3,000 0 0.1
16/09/2010
3.65
 3,500 3.68 3.68 3.65 1,600 0 0.0
15/09/2010
3.68
 15,400 3.68 3.70 3.68 15,100 1,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |