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

22.80
-0.20
(-0.87%)
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
(2024-10-23) 		-0.50 -2.15% 353,863 32,250 0.7
22.60
23.30
22.80
2 tháng
(2024-09-23) 		-0.90 -3.80% 705,983 35,974 0.8
22.60
24.10
22.80
3 tháng
(2024-08-26) 		-2.19 -8.77% 1,009,353 31,849 0.7
22.60
24.99
22.80
6 tháng
(2024-05-27) 		-1.71 -6.98% 2,364,905 22,129 0.5
22.60
25.67
22.80
12 tháng
(2023-11-28) 		0.50 2.24% 4,204,941 -18,220 -0.4
21.34
25.67
22.80
24 tháng
(2022-12-05) 		4.65 25.61% 11,622,755 969,767 25.8
15.63
26.04
22.80
36 tháng
(2021-12-08) 		-1.43 -5.90% 24,931,626 1,103,683 29.6
15.63
27.42
22.80
60 tháng
(2019-12-19) 		12.33 117.70% 51,607,600 -1,583,791 -49.5
10.18
34.27
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/04/2017
11.94
 34,200 11.94 11.99 11.94 1,600 0 0.0
20/04/2017
11.94
 6,600 11.83 11.94 11.89 0 0 0
19/04/2017
11.83
 9,200 11.68 11.83 11.63 0 4,100 -0.1
18/04/2017
11.68
 10,500 12.04 12.09 11.68 0 0 0
17/04/2017
12.04
 1,100 12.14 12.14 12.04 0 0 0
14/04/2017
12.14
 0 12.14 12.14 12.14 0 0 0
13/04/2017
12.14
 5,200 12.09 12.14 12.09 0 0 0
12/04/2017
12.09
 1,500 12.24 12.24 12.09 0 1,300 -0.0
11/04/2017
12.24
 0 12.24 12.24 12.24 0 0 0
10/04/2017
12.24
 200 12.60 12.60 12.24 0 0 0
07/04/2017
12.60
 0 12.60 12.60 12.60 0 0 0
05/04/2017
12.60
 1,000 12.70 12.70 12.60 1,000 0 0.0
04/04/2017
12.70
 2,100 12.55 12.70 12.24 300 2,000 -0.0
03/04/2017
12.55
 200 12.90 12.90 12.55 0 100 -0.0
31/03/2017
12.90
 66,300 12.55 13.21 12.24 70 13,000 -0.3
30/03/2017
12.55
 30,400 12.55 12.55 12.19 0 6,000 -0.1
29/03/2017
12.55
 16,305 12.44 12.55 11.78 5 3,000 -0.1
28/03/2017
12.44
 11,310 12.19 12.44 11.78 0 8,300 -0.2
27/03/2017
12.19
 4,100 12.70 12.70 11.68 0 3,000 -0.1
24/03/2017
12.70
 39,060 12.70 12.70 12.60 0 0 0
23/03/2017
12.70
 0 12.70 12.70 12.70 0 0 0
22/03/2017
12.70
 21,100 12.55 12.70 12.19 0 0 0
21/03/2017
12.55
 23,310 12.44 12.55 12.24 0 0 0
20/03/2017
12.44
 35,330 12.75 12.75 12.24 0 0 0
17/03/2017
12.75
 8,500 12.85 12.85 12.55 0 4,600 -0.1
16/03/2017
12.85
 75,000 12.80 12.95 12.55 0 13,000 -0.3
15/03/2017
12.80
 62,700 12.60 12.80 12.60 0 18,700 -0.5
14/03/2017
12.60
 37,400 12.04 12.60 12.34 100 0 0.0
13/03/2017
12.04
 1,000 12.44 12.44 12.04 0 500 -0.0
10/03/2017
12.44
 66,300 12.19 12.44 12.14 0 0 0
09/03/2017
12.19
 73,800 11.53 12.29 11.63 0 1,200 -0.0
08/03/2017
11.53
 21,200 11.63 11.63 11.17 0 300 -0.0
07/03/2017
11.63
 100 11.53 11.63 11.63 0 0 0
06/03/2017
11.53
 5,710 11.68 11.68 11.53 0 0 0
03/03/2017
11.68
 22,800 11.17 11.68 11.28 0 0 0
02/03/2017
11.17
 9,320 11.43 11.43 11.17 0 0 0
01/03/2017
11.43
 9,950 11.48 11.48 11.38 50 0 0.0
28/02/2017
11.48
 12,900 11.48 11.48 11.22 0 0 0
27/02/2017
11.48
 2,765 11.53 11.53 11.33 0 0 0
24/02/2017
11.53
 5,600 11.38 11.53 11.38 0 0 0
23/02/2017
11.38
 12,400 11.43 11.43 11.38 0 0 0
22/02/2017
11.43
 42,900 11.38 11.53 11.38 0 0 0
21/02/2017
11.38
 35,365 11.48 11.53 11.38 0 65 -0.0
20/02/2017
11.48
 33,300 11.43 11.48 11.48 0 5,000 -0.1
17/02/2017
11.43
 17,800 11.43 11.48 11.43 0 0 0
16/02/2017
11.43
 7,300 11.58 11.58 11.43 0 0 0
15/02/2017
11.58
 0 11.58 11.58 11.58 0 0 0
14/02/2017
11.58
 6,700 12.39 12.39 11.58 300 0 0.0
13/02/2017
12.39
 11,300 11.78 12.39 11.68 0 400 -0.0
10/02/2017
11.78
 1,600 11.68 11.78 11.68 300 0 0.0
09/02/2017
11.68
 1,300 11.68 11.68 11.53 0 0 0
08/02/2017
11.68
 1,600 11.58 11.68 11.68 0 50 -0.0
07/02/2017
11.58
 14,000 11.28 11.68 11.28 0 0 0
06/02/2017
11.28
 8,500 11.94 12.04 11.28 0 0 0
03/02/2017
11.94
 10,000 11.99 12.09 11.94 0 0 0
02/02/2017
11.99
 13,710 11.99 12.44 11.99 0 0 0
25/01/2017
11.99
 11,250 13.00 13.00 11.99 0 50 -0.0
24/01/2017
13.00
 35,500 13.05 13.05 13.00 0 0 0
23/01/2017
13.05
 189,010 13.05 13.36 13.00 0 0 0
20/01/2017
13.05
 524,265 13.00 13.05 13.00 0 0 0
19/01/2017
13.00
 2,644,200 13.00 13.00 12.95 0 0 0
18/01/2017
13.00
 2,234,407 12.80 13.21 12.80 0 936,390 -23.4
17/01/2017
12.80
 179,250 11.94 12.80 11.94 1,500 35,950 -0.8
16/01/2017
11.94
 78,810 11.78 12.04 11.73 0 30,500 -0.7
13/01/2017
11.78
 454,500 11.68 11.94 11.68 0 76,600 -1.8
12/01/2017
11.68
 105,317 11.12 11.68 11.12 0 60,400 -1.3
11/01/2017
11.12
 80,300 11.12 11.12 10.16 0 30,000 -0.7
10/01/2017
11.12
 13,200 11.17 11.17 10.77 0 0 0
09/01/2017
11.17
 7,700 11.22 11.22 11.17 0 0 0
06/01/2017
11.22
 127 11.22 11.22 11.22 0 0 0
05/01/2017
11.22
 67,200 11.17 11.22 11.17 0 0 0
04/01/2017
11.17
 113,200 10.77 11.17 10.92 0 0 0
03/01/2017
10.77
 5,000 10.77 10.77 10.77 0 5,000 -0.1
30/12/2016
10.77
 21,100 10.77 10.77 10.67 0 12,300 -0.3
29/12/2016
10.77
 10,770 10.67 10.77 10.67 0 5,000 -0.1
28/12/2016
10.67
 20,500 10.67 10.77 10.67 0 0 0
27/12/2016
10.67
 19,127 10.67 10.67 10.62 0 5,000 -0.1
26/12/2016
10.67
 7,600 10.62 10.67 10.67 0 5,000 -0.1
23/12/2016
10.62
 500 10.67 10.67 10.62 0 0 0
22/12/2016
10.67
 42,100 10.67 10.67 10.67 0 0 0
21/12/2016
10.67
 8,400 10.67 10.67 10.67 0 0 0
20/12/2016
10.67
 11,827 10.67 10.67 10.67 0 0 0
19/12/2016
10.67
 16,400 10.67 10.67 10.62 3,500 0 0.1
16/12/2016
10.67
 8,600 10.67 10.72 10.67 0 0 0
15/12/2016
10.67
 22,800 10.72 10.72 10.56 0 0 0
14/12/2016
10.72
 22,200 10.67 10.72 10.67 400 0 0.0
13/12/2016
10.67
 44,900 10.67 10.67 10.67 0 0 0
12/12/2016
10.67
 69,600 10.46 10.67 10.41 0 2,100 -0.0
09/12/2016
10.46
 28,600 10.46 10.67 10.46 0 8,000 -0.2
08/12/2016
10.46
 112,867 10.67 11.02 10.46 0 0 0
07/12/2016
10.67
 28,800 10.67 10.67 10.46 0 0 0
06/12/2016
10.67
 64,700 10.41 10.67 10.41 0 3,800 -0.1
05/12/2016
10.41
 19,200 10.67 10.67 10.41 0 0 0
02/12/2016
10.67
 7,000 10.62 10.67 10.67 0 0 0
01/12/2016
10.62
 44,700 10.67 10.67 10.62 0 0 0
30/11/2016
10.67
 46,800 10.41 10.72 10.41 0 0 0
29/11/2016
10.41
 36,500 10.56 10.67 10.41 0 0 0
28/11/2016
10.56
 58,600 10.67 10.67 10.56 0 0 0
25/11/2016
10.67
 33,300 10.62 10.72 10.56 0 1,400 -0.0
24/11/2016
10.62
 53,300 10.56 10.72 10.56 0 7,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |