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)
25/01/2022
21.44
 41,815 21.52 21.52 20.72 4,000 0 0.1
24/01/2022
21.52
 51,610 21.52 22.24 20.72 0 0 0
21/01/2022
21.52
 39,803 22.16 22.16 20.08 1,000 0 0.0
20/01/2022
22.16
 29,900 21.52 22.16 21.36 3,400 0 0.1
19/01/2022
21.52
 38,100 21.52 23.67 21.36 0 0 0
18/01/2022
21.52
 46,900 21.68 23.03 21.36 0 200 -0.0
17/01/2022
21.68
 73,310 23.91 24.23 21.68 0 0 0
14/01/2022
23.91
 78,520 24.47 24.47 23.91 0 0 0
13/01/2022
24.47
 37,700 24.71 24.71 24.07 0 6,200 -0.2
12/01/2022
24.71
 94,200 24.39 25.03 23.83 4,600 1,058 0.1
11/01/2022
24.39
 72,650 24.71 25.35 24.39 0 0 0
10/01/2022
24.71
 100,100 25.11 25.27 24.71 2,200 0 0.1
07/01/2022
25.11
 122,424 25.11 25.50 25.03 2,100 0 0.1
06/01/2022
25.11
 112,738 25.35 25.82 24.95 3,000 0 0.1
05/01/2022
25.35
 58,400 25.50 25.90 25.11 0 0 0
04/01/2022
25.50
 35,359 25.11 25.66 25.19 0 0 0
31/12/2021
25.11
 47,801 25.27 25.50 24.95 0 0 0
30/12/2021
25.27
 56,225 25.11 25.50 24.95 4,600 0 0.1
29/12/2021
25.11
 45,159 24.95 25.27 24.79 1,000 0 0.0
28/12/2021
24.95
 33,470 24.71 25.90 24.71 1,600 0 0.1
27/12/2021
24.71
 70,250 25.50 25.50 24.71 0 500 -0.0
24/12/2021
25.50
 44,700 25.50 25.66 24.87 500 0 0.0
23/12/2021
25.50
 108,700 26.06 26.06 24.71 11,400 1,500 0.3
22/12/2021
26.06
 63,100 26.46 26.94 25.58 0 0 0
21/12/2021
26.46
 141,220 26.30 26.86 26.30 0 0 0
20/12/2021
26.30
 82,512 25.90 27.50 25.98 2,000 0 0.1
17/12/2021
25.90
 103,127 25.74 26.30 25.03 0 0 0
16/12/2021
25.74
 55,579 25.82 26.22 25.66 0 0 0
15/12/2021
25.82
 29,600 26.30 26.62 25.82 0 0 0
14/12/2021
26.30
 56,400 26.86 27.34 24.79 0 0 0
13/12/2021
26.86
 103,200 26.30 27.58 26.30 0 0 0
10/12/2021
26.30
 121,555 24.63 26.30 24.39 500 0 0.0
09/12/2021
24.63
 96,827 24.23 24.71 23.91 1,000 0 0.0
08/12/2021
24.23
 130,402 24.71 24.71 23.51 0 0 0
07/12/2021
24.71
 94,875 23.91 24.71 23.75 6,100 1,575 0.1
06/12/2021
23.91
 157,218 25.35 25.74 23.83 4,000 0 0.1
03/12/2021
25.35
 151,600 26.78 27.02 24.15 1,800 0 0.1
02/12/2021
26.78
 46,603 26.38 27.10 26.62 0 0 0
01/12/2021
26.38
 100,678 27.34 27.34 26.38 0 418 -0.0
30/11/2021
27.34
 77,075 27.58 28.29 27.18 0 0 0
29/11/2021
27.58
 57,914 27.98 27.98 26.30 2,000 0 0.1
26/11/2021
27.98
 127,400 28.37 28.69 27.82 1,000 400 0.0
25/11/2021
28.37
 84,608 28.29 29.01 28.13 0 0 0
24/11/2021
28.29
 109,625 28.53 29.09 28.21 0 0 0
23/11/2021
28.53
 80,876 28.29 29.09 28.06 0 6 -0.0
22/11/2021
28.29
 149,265 29.49 29.49 28.29 0 49 -0.0
19/11/2021
29.49
 221,261 29.97 29.97 28.69 0 0 0
18/11/2021
29.97
 131,418 30.53 30.61 29.89 0 3,600 -0.1
17/11/2021
30.53
 113,260 30.84 31.56 30.45 5,013 0 0.2
16/11/2021
30.84
 227,494 30.21 31.24 29.73 0 5,000 -0.2
15/11/2021
30.21
 176,946 29.65 30.77 29.57 0 9,700 -0.4
12/11/2021
29.65
 126,304 29.41 30.53 29.25 1,200 3,500 -0.1
11/11/2021
29.41
 105,898 29.65 30.29 29.17 0 0 0
10/11/2021
29.65
 78,755 30.13 30.13 29.49 0 0 0
09/11/2021
30.13
 137,415 30.69 30.77 29.97 0 100 -0.0
08/11/2021
30.69
 205,598 30.77 31.16 30.61 0 0 0
05/11/2021
30.77
 148,338 29.09 30.77 28.77 0 19,163 -0.7
04/11/2021
29.09
 127,509 28.69 29.65 28.69 0 400 -0.0
03/11/2021
28.69
 308,641 30.53 30.53 28.69 0 9,600 -0.4
02/11/2021
30.53
 274,002 30.92 31.08 30.29 0 46,802 -1.8
01/11/2021
30.92
 183,413 31.24 31.48 30.69 0 1,700 -0.1
29/10/2021
31.24
 241,669 31.24 31.64 31.00 3,418 1,800 0.1
28/10/2021
31.24
 369,400 32.20 32.20 31.08 400 1,715 -0.1
27/10/2021
32.20
 162,700 33.24 33.24 31.88 0 400 -0.0
26/10/2021
33.24
 142,900 34.19 36.66 33.08 1,800 4,305 -0.1
25/10/2021
34.19
 554,500 31.08 34.19 31.48 0 30,000 -1.2
22/10/2021
31.08
 102,200 31.00 31.24 30.69 0 26,400 -1.0
21/10/2021
31.00
 79,000 31.56 31.64 31.00 0 8,300 -0.3
20/10/2021
31.56
 61,100 31.64 31.72 31.08 0 1,200 -0.0
19/10/2021
31.64
 290,500 30.84 33.08 30.61 3,000 61,100 -2.3
18/10/2021
30.84
 137,900 31.40 31.72 30.77 0 30,000 0
15/10/2021
31.40
 98,900 31.40 31.80 31.24 1,300 14,900 -0.5
14/10/2021
31.40
 79,000 31.80 31.88 31.40 0 100 -0.0
13/10/2021
31.80
 200,300 31.32 31.88 30.84 0 53,100 -2.1
12/10/2021
31.32
 63,200 31.88 31.88 31.08 0 9,700 -0.4
11/10/2021
31.88
 64,300 32.04 33.24 31.32 0 2,500 -0.1
08/10/2021
32.04
 229,400 30.69 32.68 30.37 30,000 67,700 -1.5
07/10/2021
30.69
 124,675 30.69 30.92 30.37 0 21,300 -0.8
06/10/2021
30.69
 177,200 31.64 31.72 30.61 2,400 54,000 -2.0
05/10/2021
31.64
 121,489 32.52 32.52 31.48 300 41,100 -1.6
04/10/2021
32.52
 114,015 31.80 32.68 31.80 0 0 0
01/10/2021
31.80
 89,430 30.53 31.88 30.69 367,563 367,563 0
30/09/2021
30.53
 87,047 31.24 31.88 29.57 200 17,477 -0.7
29/09/2021
31.24
 96,830 31.24 31.64 30.69 0 0 0
28/09/2021
31.24
 274,716 31.80 31.80 30.05 4,100 600 0.1
27/09/2021
31.80
 235,584 33.00 33.47 31.48 0 39,500 -1.6
24/09/2021
33.00
 274,941 34.27 34.43 32.68 300 100,885 -4.2
23/09/2021
34.27
 390,662 33.16 35.47 31.88 2,100 64,800 -2.7
22/09/2021
33.16
 280,578 32.68 33.79 32.68 1,900 143,400 -5.9
21/09/2021
32.68
 439,545 33.32 34.27 31.64 100 177,108 -7.3
20/09/2021
33.32
 482,886 33.87 35.07 31.08 1,100 149,100 -6.2
17/09/2021
33.87
 301,455 31.88 35.07 31.48 14,000 41,300 -1.2
16/09/2021
31.88
 196,105 30.61 31.88 30.61 7,700 7,600 0.0
15/09/2021
30.61
 603,800 29.01 31.88 29.01 3,900 41,600 -1.5
14/09/2021
29.01
 164,160 26.38 29.01 28.69 0 11,100 -0.4
13/09/2021
26.38
 245,293 23.99 26.38 23.99 3,600 3,100 0.0
10/09/2021
23.99
 335,651 21.84 23.99 21.92 2,100 1,200 0.0
09/09/2021
21.84
 60,803 21.52 22.24 21.52 0 0 0
08/09/2021
21.52
 192,468 22.08 22.32 21.36 500 3,400 -0.1
07/09/2021
22.08
 173,510 22.40 22.79 22.08 3,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |