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

17.70
0
(0%)
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
(2026-08-19) 		-0.80 -4.32% 314,200 -5,918 0.0
17.60
21.50
17.70
2 tháng
(2026-07-20) 		0.14 0.79% 617,100 -25,818 -0.4
17.47
21.50
17.70
3 tháng
(2026-06-22) 		-0.31 -1.74% 891,200 -28,118 -0.4
17.47
21.50
17.70
6 tháng
(2026-03-23) 		-0.95 -5.08% 1,973,400 -107,218 -2.0
15.93
21.50
17.70
12 tháng
(2025-09-23) 		-0.77 -4.15% 4,758,600 -113,418 -2.0
15.93
21.50
17.70
24 tháng
(2024-09-30) 		0.55 3.19% 11,485,859 -1,185,734 -25.6
12.58
21.50
17.70
36 tháng
(2023-10-04) 		0.46 2.68% 15,731,943 -1,217,505 -26.3
12.09
21.50
17.70
60 tháng
(2021-10-14) 		-4.74 -21.14% 42,073,561 -381,154 -4.8
10.57
24.44
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
15.27
 20,400 15.10 15.67 15.15 0 0 0
26/01/2022
15.10
 38,800 15.32 15.38 14.92 0 0 0
25/01/2022
15.32
 41,815 15.38 15.38 14.81 4,000 0 0.1
24/01/2022
15.38
 51,610 15.38 15.89 14.81 0 0 0
21/01/2022
15.38
 39,803 15.84 15.84 14.36 1,000 0 0.0
20/01/2022
15.84
 29,900 15.38 15.84 15.27 3,400 0 0.1
19/01/2022
15.38
 38,100 15.38 16.92 15.27 0 0 0
18/01/2022
15.38
 46,900 15.49 16.46 15.27 0 200 0.0
17/01/2022
15.49
 73,310 17.09 17.32 15.49 0 0 0
14/01/2022
17.09
 78,520 17.49 17.49 17.09 0 0 0
13/01/2022
17.49
 37,700 17.66 17.66 17.20 0 6,200 -0.2
12/01/2022
17.66
 94,200 17.43 17.89 17.03 4,600 1,058 0.1
11/01/2022
17.43
 72,650 17.66 18.12 17.43 0 0 0
10/01/2022
17.66
 100,100 17.94 18.06 17.66 2,200 0 0.1
07/01/2022
17.94
 122,424 17.94 18.23 17.89 2,100 0 0.1
06/01/2022
17.94
 112,738 18.12 18.46 17.83 3,000 0 0.1
05/01/2022
18.12
 58,400 18.23 18.51 17.94 0 0 0
04/01/2022
18.23
 35,359 17.94 18.34 18.00 0 0 0
31/12/2021
17.94
 47,801 18.06 18.23 17.83 0 0 0
30/12/2021
18.06
 56,225 17.94 18.23 17.83 4,600 0 0.1
29/12/2021
17.94
 45,159 17.83 18.06 17.72 1,000 0 0.0
28/12/2021
17.83
 33,470 17.66 18.51 17.66 1,600 0 0.1
27/12/2021
17.66
 70,250 18.23 18.23 17.66 0 500 0.0
24/12/2021
18.23
 44,700 18.23 18.34 17.77 500 0 0.0
23/12/2021
18.23
 108,700 18.63 18.63 17.66 11,400 1,500 0.3
22/12/2021
18.63
 63,100 18.91 19.25 18.29 0 0 0
21/12/2021
18.91
 141,220 18.80 19.20 18.80 0 0 0
20/12/2021
18.80
 82,512 18.51 19.65 18.57 2,000 0 0.1
17/12/2021
18.51
 103,127 18.40 18.80 17.89 0 0 0
16/12/2021
18.40
 55,579 18.46 18.74 18.34 0 0 0
15/12/2021
18.46
 29,600 18.80 19.03 18.46 0 0 0
14/12/2021
18.80
 56,400 19.20 19.54 17.72 0 0 0
13/12/2021
19.20
 103,200 18.80 19.71 18.80 0 0 0
10/12/2021
18.80
 121,555 17.60 18.80 17.43 500 0 0.0
09/12/2021
17.60
 96,827 17.32 17.66 17.09 1,000 0 0.0
08/12/2021
17.32
 130,402 17.66 17.66 16.80 0 0 0
07/12/2021
17.66
 94,875 17.09 17.66 16.98 6,100 1,575 0.1
06/12/2021
17.09
 157,218 18.12 18.40 17.03 4,000 0 0.1
03/12/2021
18.12
 151,600 19.14 19.31 17.26 1,800 0 0.1
02/12/2021
19.14
 46,603 18.86 19.37 19.03 0 0 0
01/12/2021
18.86
 100,678 19.54 19.54 18.86 0 418 0.0
30/11/2021
19.54
 77,075 19.71 20.22 19.43 0 0 0
29/11/2021
19.71
 57,914 19.99 19.99 18.80 2,000 0 0.1
26/11/2021
19.99
 127,400 20.28 20.51 19.88 1,000 400 0.0
25/11/2021
20.28
 84,608 20.22 20.74 20.11 0 0 0
24/11/2021
20.22
 109,625 20.39 20.79 20.17 0 0 0
23/11/2021
20.39
 80,876 20.22 20.79 20.05 0 6 0.0
22/11/2021
20.22
 149,265 21.08 21.08 20.22 0 49 0.0
19/11/2021
21.08
 221,261 21.42 21.42 20.51 0 0 0
18/11/2021
21.42
 131,418 21.82 21.87 21.36 0 3,600 -0.1
17/11/2021
21.82
 113,260 22.05 22.56 21.76 5,013 0 0.2
16/11/2021
22.05
 227,494 21.59 22.33 21.25 0 5,000 -0.2
15/11/2021
21.59
 176,946 21.19 21.99 21.13 0 9,700 -0.4
12/11/2021
21.19
 126,304 21.02 21.82 20.91 1,200 3,500 -0.1
11/11/2021
21.02
 105,898 21.19 21.65 20.85 0 0 0
10/11/2021
21.19
 78,755 21.53 21.53 21.08 0 0 0
09/11/2021
21.53
 137,415 21.93 21.99 21.42 0 100 0.0
08/11/2021
21.93
 205,598 21.99 22.27 21.87 0 0 0
05/11/2021
21.99
 148,338 20.79 21.99 20.56 0 19,163 -0.7
04/11/2021
20.79
 127,509 20.51 21.19 20.51 0 400 0.0
03/11/2021
20.51
 308,641 21.82 21.82 20.51 0 9,600 -0.4
02/11/2021
21.82
 274,002 22.10 22.22 21.65 0 46,802 -1.8
01/11/2021
22.10
 183,413 22.33 22.50 21.93 0 1,700 -0.1
29/10/2021
22.33
 241,669 22.33 22.62 22.16 3,418 1,800 0.1
28/10/2021
22.33
 369,400 23.01 23.01 22.22 400 1,715 -0.1
27/10/2021
23.01
 162,700 23.75 23.75 22.79 0 400 0.0
26/10/2021
23.75
 142,900 24.44 26.20 23.64 1,800 4,305 -0.1
25/10/2021
24.44
 554,500 22.22 24.44 22.50 0 30,000 -1.2
22/10/2021
22.22
 102,200 22.16 22.33 21.93 0 26,400 -1.0
21/10/2021
22.16
 79,000 22.56 22.62 22.16 0 8,300 -0.3
20/10/2021
22.56
 61,100 22.62 22.67 22.22 0 1,200 0.0
19/10/2021
22.62
 290,500 22.05 23.64 21.87 3,000 61,100 -2.3
18/10/2021
22.05
 137,900 22.44 22.67 21.99 0 30,000 0
15/10/2021
22.44
 98,900 22.44 22.73 22.33 1,300 14,900 -0.5
14/10/2021
22.44
 79,000 22.73 22.79 22.44 0 100 0.0
13/10/2021
22.73
 200,300 22.39 22.79 22.05 0 53,100 -2.1
12/10/2021
22.39
 63,200 22.79 22.79 22.22 0 9,700 -0.4
11/10/2021
22.79
 64,300 22.90 23.75 22.39 0 2,500 -0.1
08/10/2021
22.90
 229,400 21.93 23.36 21.70 30,000 67,700 -1.5
07/10/2021
21.93
 124,675 21.93 22.10 21.70 0 21,300 -0.8
06/10/2021
21.93
 177,200 22.62 22.67 21.87 2,400 54,000 -2.0
05/10/2021
22.62
 121,489 23.24 23.24 22.50 300 41,100 -1.6
04/10/2021
23.24
 114,015 22.73 23.36 22.73 0 0 0
01/10/2021
22.73
 89,430 21.82 22.79 21.93 367,563 367,563 0
30/09/2021
21.82
 87,047 22.33 22.79 21.13 200 17,477 -0.7
29/09/2021
22.33
 96,830 22.33 22.62 21.93 0 0 0
28/09/2021
22.33
 274,716 22.73 22.73 21.48 4,100 600 0.1
27/09/2021
22.73
 235,584 23.58 23.93 22.50 0 39,500 -1.6
24/09/2021
23.58
 274,941 24.50 24.61 23.36 300 100,885 -4.2
23/09/2021
24.50
 390,662 23.70 25.35 22.79 2,100 64,800 -2.7
22/09/2021
23.70
 280,578 23.36 24.15 23.36 1,900 143,400 -5.9
21/09/2021
23.36
 439,545 23.81 24.50 22.62 100 177,108 -7.3
20/09/2021
23.81
 482,886 24.21 25.06 22.22 1,100 149,100 -6.2
17/09/2021
24.21
 301,455 22.79 25.06 22.50 14,000 41,300 -1.2
16/09/2021
22.79
 196,105 21.87 22.79 21.87 7,700 7,600 0.0
15/09/2021
21.87
 603,800 20.74 22.79 20.74 3,900 41,600 -1.5
14/09/2021
20.74
 164,160 18.86 20.74 20.51 0 11,100 -0.4
13/09/2021
18.86
 245,293 17.15 18.86 17.15 3,600 3,100 0.0
10/09/2021
17.15
 335,651 15.61 17.15 15.67 2,100 1,200 0.0
09/09/2021
15.61
 60,803 15.38 15.89 15.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc