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)
22/04/2015
10.31
 16 10.31 10.31 10.31 0 88 -0.0
21/04/2015
10.31
 500 10.31 10.31 10.31 0 400 -0.0
20/04/2015
10.31
 4,210 10.44 10.61 10.31 3,000 0 0.1
17/04/2015
10.44
 2,100 10.48 10.48 10.39 2,000 0 0.0
16/04/2015
10.48
 200 10.53 10.53 9.69 100 0 0.0
15/04/2015
10.53
 161 10.13 10.53 10.53 0 75 -0.0
14/04/2015
10.13
 2,050 10.53 10.53 9.56 200 2,000 -0.0
13/04/2015
10.53
 0 10.53 10.53 10.53 183,000 0 4.3
10/04/2015
10.53
 1,500 10.53 10.53 10.53 1,500 0 0.0
09/04/2015
10.53
 1,800 10.53 10.53 10.53 1,800 0 0.0
08/04/2015
10.53
 0 10.53 10.53 10.53 0 0 0
07/04/2015
10.53
 100 10.13 10.53 10.53 0 0 0
06/04/2015
10.13
 2,310 10.35 10.83 9.47 210 2,000 -0.0
03/04/2015
10.35
 200 10.31 10.35 10.35 0 0 0
02/04/2015
10.31
 2,100 11.45 11.45 10.31 0 0 0
01/04/2015
11.45
 0 11.45 11.45 11.45 0 0 0
31/03/2015
11.45
 500 10.92 11.45 10.97 500 0 0.0
30/03/2015
10.92
 4,000 10.97 10.97 9.91 2,000 2,000 0.0
27/03/2015
10.97
 0 10.97 10.97 10.97 0 0 0
26/03/2015
10.97
 5,400 10.97 10.97 10.88 5,400 2,000 0.1
25/03/2015
10.97
 3,000 10.35 10.97 10.97 3,000 2,000 0.0
24/03/2015
10.35
 2,000 11.45 11.45 10.31 0 2,000 -0.0
23/03/2015
11.45
 0 11.45 11.45 11.45 0 0 0
20/03/2015
11.45
 0 11.45 11.45 11.45 0 0 0
19/03/2015
11.45
 2,600 10.44 11.45 10.04 1,000 2,000 -0.0
18/03/2015
10.44
 1,500 10.35 10.44 10.44 400 1,500 -0.0
17/03/2015
10.35
 800 11.23 11.23 10.35 0 800 -0.0
16/03/2015
11.23
 2,300 10.97 11.23 9.91 1,000 1,000 0.0
13/03/2015
10.97
 600 11.01 11.01 10.61 0 500 -0.0
12/03/2015
11.01
 18 11.01 11.01 11.01 0 0 0
11/03/2015
11.01
 8 11.01 11.01 11.01 0 0 0
10/03/2015
11.01
 53,113 10.92 11.05 10.92 42,900 900 1.0
09/03/2015
10.92
 0 10.92 10.92 10.92 0 0 0
06/03/2015
10.92
 59,700 10.57 10.92 10.57 57,100 0 1.4
05/03/2015
10.57
 400 10.92 10.92 10.57 0 0 0
04/03/2015
10.92
 0 10.92 10.92 10.92 0 0 0
03/03/2015
10.92
 100 10.57 10.92 10.92 100 0 0.0
02/03/2015
10.57
 0 10.57 10.57 10.57 0 0 0
27/02/2015
10.57
 3,900 10.57 10.57 10.57 1,000 0 0.0
26/02/2015
10.57
 15,523 10.97 10.97 10.57 10,000 5,000 0.1
25/02/2015
10.97
 11,000 10.79 10.97 10.57 11,000 10,000 0.0
24/02/2015
10.79
 1,910 10.57 10.79 10.53 1,500 0 0.0
13/02/2015
10.57
 0 10.57 10.57 10.57 0 0 0
12/02/2015
10.57
 110 11.01 11.01 10.57 0 0 0
11/02/2015
11.01
 0 11.01 11.01 11.01 0 0 0
10/02/2015
11.01
 0 11.01 11.01 11.01 0 0 0
09/02/2015
11.01
 151,565 10.35 11.01 10.44 150,000 9,200 3.5
06/02/2015
10.35
 1,500 10.57 11.63 10.35 1,400 100 0.0
05/02/2015
10.57
 100 10.13 10.57 10.57 100 100 0
04/02/2015
10.13
 3,209 9.91 10.48 9.69 2,100 2,100 0
03/02/2015
9.91
 600 9.91 9.91 9.91 0 600 -0.0
02/02/2015
9.91
 320 10.70 10.70 9.64 0 0 0
30/01/2015
10.70
 1,100 10.88 10.88 9.82 100 0 0.0
29/01/2015
10.88
 1,000 10.88 10.88 10.88 1,000 0 0.0
28/01/2015
10.88
 2,600 10.88 10.88 9.82 2,500 2,100 0.0
27/01/2015
10.88
 1,100 10.92 10.92 10.57 1,000 0 0.0
26/01/2015
10.92
 1,150 10.57 10.92 10.13 1,100 0 0.0
23/01/2015
10.57
 425 10.48 10.57 9.47 0 100 -0.0
22/01/2015
10.48
 40 10.48 10.48 10.48 0 0 0
21/01/2015
10.48
 310 10.48 10.48 10.48 0 0 0
20/01/2015
10.48
 2,700 10.57 10.57 10.48 700 1,800 -0.0
19/01/2015
10.57
 3,000 10.66 10.66 10.57 3,000 2,800 0.0
16/01/2015
10.66
 0 10.66 10.66 10.66 0 0 0
15/01/2015
10.66
 23 10.66 10.66 10.66 0 0 0
14/01/2015
10.66
 0 10.66 10.66 10.66 0 0 0
13/01/2015
10.66
 0 10.66 10.66 10.66 0 0 0
12/01/2015
10.66
 1,500 10.66 10.66 10.66 1,500 1,500 0
09/01/2015
10.66
 100 9.73 10.66 10.66 100 0 0.0
08/01/2015
9.73
 200 10.09 11.01 9.73 100 0 0.0
07/01/2015
10.09
 14 10.09 10.09 10.09 0 0 0
06/01/2015
10.09
 0 10.09 10.09 10.09 0 0 0
05/01/2015
10.09
 300 11.14 11.14 10.04 200 0 0.0
31/12/2014
11.14
 5,635 11.23 11.23 10.57 3,500 55 0.1
30/12/2014
11.23
 10,000 11.01 11.23 11.23 10,000 0 0.3
29/12/2014
11.01
 4,000 10.22 11.01 11.01 4,000 2,500 0.0
26/12/2014
10.22
 1,700 10.22 10.22 9.69 500 500 0
25/12/2014
10.22
 4,500 9.87 10.22 9.69 3,500 0 0.1
24/12/2014
9.87
 7,830 9.91 9.91 9.69 7,500 6,300 0.0
23/12/2014
9.91
 11,000 9.91 9.91 9.69 11,000 10,400 0.0
22/12/2014
9.91
 1,600 9.69 9.91 9.91 1,600 0 0.0
19/12/2014
9.69
 13,800 9.69 9.69 9.25 13,800 10,900 0.1
18/12/2014
9.69
 4,900 9.03 9.69 9.25 4,900 1,400 0.1
17/12/2014
9.03
 2,838 9.25 9.25 9.03 2,800 2,300 0.0
16/12/2014
9.25
 80,736 9.25 9.25 8.32 80,000 69,900 0.2
15/12/2014
9.25
 0 9.25 9.25 9.25 126,000 126,000 0
12/12/2014
9.25
 10,300 9.25 9.25 9.25 10,200 10,000 0.0
11/12/2014
9.25
 0 9.25 9.25 9.25 0 0 0
10/12/2014
9.25
 0 9.25 9.25 9.25 0 0 0
09/12/2014
9.25
 10,700 9.25 9.25 9.25 10,700 2,000 0.2
08/12/2014
9.25
 38,600 9.25 9.47 9.25 38,600 30,000 0.2
05/12/2014
9.25
 2,878 9.25 9.25 9.25 2,800 1,000 0.0
04/12/2014
9.25
 100 9.25 9.25 9.25 100 100 0
03/12/2014
9.25
 400 9.20 9.25 9.25 400 0 0.0
02/12/2014
9.20
 10,000 9.47 9.47 9.20 10,000 0 0.2
01/12/2014
9.47
 100 9.47 9.47 9.47 0 100 -0.0
28/11/2014
9.47
 1,800 9.47 9.47 9.47 1,800 1,000 0.0
27/11/2014
9.47
 22,000 9.47 9.47 9.20 22,000 10,800 0.2
26/11/2014
9.47
 22,000 9.47 9.47 9.47 22,000 22,000 0
25/11/2014
9.47
 5,600 9.12 9.47 9.16 5,300 5,234 0.0
24/11/2014
9.12
 2,500 9.07 9.12 9.12 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |