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
(2024-10-16) 		-0.80 -3.40% 327,000 6,750 0.2
22.70
23.60
22.70
2 tháng
(2024-09-16) 		-1.40 -5.81% 717,200 10,574 0.2
22.70
24.10
22.70
3 tháng
(2024-08-19) 		-2 -8.11% 998,400 -4,286 -0.1
22.70
24.99
22.70
6 tháng
(2024-05-20) 		-1.04 -4.39% 2,452,500 -4,770 -0.1
22.70
25.67
22.70
12 tháng
(2023-11-21) 		-0.18 -0.78% 4,172,200 -44,720 -1.0
21.34
25.67
22.70
24 tháng
(2022-11-28) 		5.14 29.24% 11,710,321 943,367 25.2
15.63
26.04
22.70
36 tháng
(2021-12-01) 		-3.68 -13.95% 25,405,659 1,087,090 29.3
15.63
27.42
22.70
60 tháng
(2019-12-12) 		12.29 117.98% 51,662,869 -1,655,591 -50.9
10.18
34.27
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
20.51
 26,200 20.34 20.59 20.00 0 4,000 -0.1
11/04/2023
20.34
 21,243 20.17 20.34 19.75 1,000 0 0.0
10/04/2023
20.17
 55,501 20.17 20.59 20.17 4,000 0 0.1
07/04/2023
20.17
 9,165 20.25 20.25 19.75 0 0 0
06/04/2023
20.25
 8,407 20.25 20.34 20.17 0 0 0
05/04/2023
20.25
 49,051 19.58 20.76 19.41 8,000 12,045 -0.1
04/04/2023
19.58
 11,800 19.33 19.83 19.16 0 0 0
03/04/2023
19.33
 13,932 19.41 19.66 19.33 0 0 0
31/03/2023
19.41
 13,000 19.33 19.66 19.24 0 0 0
30/03/2023
19.33
 12,900 19.16 19.66 19.33 0 0 0
29/03/2023
19.16
 7,000 19.16 19.33 19.16 0 0 0
28/03/2023
19.16
 10,900 19.66 19.66 18.99 0 3,200 -0.1
27/03/2023
19.66
 4,900 19.50 19.75 19.50 0 0 0
24/03/2023
19.50
 9,300 19.33 19.66 18.99 0 0 0
23/03/2023
19.33
 3,124 19.33 19.33 18.99 0 0 0
22/03/2023
19.33
 12,608 19.33 19.75 19.24 0 0 0
21/03/2023
19.33
 3,903 19.16 19.33 19.08 0 0 0
20/03/2023
19.16
 4,206 19.33 19.50 19.16 0 0 0
17/03/2023
19.33
 13,413 19.33 19.75 18.49 0 1,500 -0.0
16/03/2023
19.33
 8,707 19.66 19.75 19.33 100 0 0.0
15/03/2023
19.66
 88,600 18.91 19.75 19.24 0 100 -0.0
14/03/2023
18.91
 14,210 19.16 19.16 18.49 0 0 0
13/03/2023
19.16
 8,300 19.24 19.24 19.08 0 0 0
10/03/2023
19.24
 5,200 19.24 19.41 18.99 200 0 0.0
09/03/2023
19.24
 22,600 19.33 19.66 19.08 0 0 0
08/03/2023
19.33
 7,900 18.99 19.33 18.57 0 0 0
07/03/2023
18.99
 13,400 18.91 19.33 18.82 0 0 0
06/03/2023
18.91
 15,150 19.24 19.33 18.91 0 0 0
03/03/2023
19.24
 3,200 19.50 19.50 18.99 0 0 0
02/03/2023
19.50
 6,847 19.50 19.50 19.08 0 0 0
01/03/2023
19.50
 14,710 19.33 19.58 18.49 0 0 0
28/02/2023
19.33
 7,225 19.75 19.75 19.08 0 4 -0.0
27/02/2023
19.75
 2,572 20.00 20.00 19.33 0 220 -0.0
24/02/2023
20.00
 7,720 19.50 20.17 19.50 0 0 0
23/02/2023
19.50
 14,403 19.83 19.83 19.33 0 0 0
22/02/2023
19.83
 16,928 20.25 20.25 19.41 0 0 0
21/02/2023
20.25
 54,418 20.25 20.59 19.83 0 135 -0.0
20/02/2023
20.25
 23,710 18.91 20.25 19.41 0 0 0
17/02/2023
18.91
 48,100 20.34 20.51 18.91 0 0 0
16/02/2023
20.34
 66,700 20.34 20.34 20.00 0 7,000 -0.2
15/02/2023
20.34
 56,998 19.92 20.59 19.58 0 100 -0.0
14/02/2023
19.92
 2,100 19.41 19.92 19.50 0 0 0
13/02/2023
19.41
 24,031 20.08 20.17 19.08 0 0 0
10/02/2023
20.08
 16,302 20.17 20.25 19.75 0 0 0
09/02/2023
20.17
 43,711 19.75 20.42 19.75 500 4,500 -0.1
08/02/2023
19.75
 45,800 19.50 19.92 19.33 0 0 0
07/02/2023
19.50
 52,105 19.66 19.75 18.91 500 0 0.0
06/02/2023
19.66
 34,912 19.75 19.92 19.16 0 0 0
03/02/2023
19.75
 73,446 19.33 19.75 18.91 0 0 0
02/02/2023
19.33
 61,800 19.16 19.33 18.49 0 0 0
01/02/2023
19.16
 76,910 18.66 19.58 18.66 800 0 0.0
31/01/2023
18.66
 23,300 18.66 18.74 18.40 0 0 0
30/01/2023
18.66
 90,708 17.40 18.66 17.40 0 106 -0.0
27/01/2023
17.40
 30,971 17.40 17.98 17.40 0 0 0
19/01/2023
17.40
 17,550 17.14 17.40 17.14 0 50 -0.0
18/01/2023
17.14
 9,913 17.06 17.23 17.06 0 0 0
17/01/2023
17.06
 38,215 17.23 17.31 17.06 1,800 0 0.0
16/01/2023
17.23
 25,175 17.23 17.40 17.23 7,100 0 0.1
13/01/2023
17.23
 8,200 17.14 17.23 17.06 1,500 0 0.0
12/01/2023
17.14
 12,600 17.06 17.56 16.98 5,000 0 0.1
11/01/2023
17.06
 20,516 17.23 17.31 17.06 3,000 0 0.1
10/01/2023
17.23
 38,401 17.06 17.23 16.98 1,200 0 0.0
09/01/2023
17.06
 42,133 16.72 17.06 16.72 6,000 0 0.1
06/01/2023
16.72
 54,316 16.72 16.89 16.64 0 1,000 -0.0
05/01/2023
16.72
 38,750 16.64 16.72 16.56 50 0 0.0
04/01/2023
16.64
 27,700 16.64 16.64 16.39 0 0 0
03/01/2023
16.64
 17,100 16.47 16.64 16.22 0 0 0
30/12/2022
16.47
 2,910 16.47 16.64 16.22 0 0 0
29/12/2022
16.47
 14,705 16.22 16.64 16.14 0 0 0
28/12/2022
16.22
 12,800 16.14 16.39 15.97 0 0 0
27/12/2022
16.14
 29,103 15.63 16.39 15.46 0 100 -0.0
26/12/2022
15.63
 35,100 15.88 16.05 14.96 1,500 0 0.0
23/12/2022
15.88
 40,095 16.05 16.30 15.63 16 0 0.0
22/12/2022
16.05
 57,131 16.39 16.98 16.05 0 0 0
21/12/2022
16.39
 30,800 16.81 16.98 16.39 0 0 0
20/12/2022
16.81
 15,600 16.81 16.81 16.30 0 0 0
19/12/2022
16.81
 55,485 16.89 17.23 16.81 0 0 0
16/12/2022
16.89
 16,124 17.14 17.14 16.89 24 0 0.0
15/12/2022
17.14
 13,700 16.98 17.23 16.98 0 0 0
14/12/2022
16.98
 8,312 16.98 17.23 16.89 0 0 0
13/12/2022
16.98
 22,615 17.23 17.31 16.81 0 0 0
12/12/2022
17.23
 20,430 17.23 17.40 17.06 0 0 0
09/12/2022
17.23
 4,608 17.23 17.31 17.14 0 8 -0.0
08/12/2022
17.23
 35,716 16.98 17.82 16.98 100 0 0.0
07/12/2022
16.98
 53,600 17.40 17.40 16.98 0 7,200 -0.1
06/12/2022
17.40
 61,000 18.15 18.15 17.40 0 0 0
05/12/2022
18.15
 92,008 17.56 18.24 17.56 4,500 300 0.1
02/12/2022
17.56
 37,725 17.31 17.56 16.81 0 200 -0.0
01/12/2022
17.31
 42,771 17.23 17.73 17.06 700 400 0.0
30/11/2022
17.23
 21,001 16.98 17.56 17.23 0 0 0
29/11/2022
16.98
 49,110 17.56 18.07 16.81 0 0 0
28/11/2022
17.56
 13,900 17.48 17.82 17.40 0 0 0
25/11/2022
17.48
 31,000 17.40 17.48 16.64 0 0 0
24/11/2022
17.40
 167 16.81 17.40 17.40 100 0 0.0
23/11/2022
16.81
 20,070 17.48 18.07 16.81 0 0 0
22/11/2022
17.48
 37,288 17.48 18.40 17.48 2,005 0 0.0
21/11/2022
17.48
 33,210 16.98 18.49 17.23 11,600 0 0.2
18/11/2022
16.98
 13,000 16.98 17.06 16.47 1,500 0 0.0
17/11/2022
16.98
 6,407 16.64 17.23 16.64 100 0 0.0
16/11/2022
16.64
 77,890 16.56 17.23 15.13 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |