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)
21/11/2014
9.07
 5,100 9.47 9.47 9.07 5,100 600 0.1
20/11/2014
9.47
 0 9.47 9.47 9.47 0 0 0
19/11/2014
9.47
 23,500 9.38 9.47 9.38 23,500 23,000 0.0
18/11/2014
9.38
 25,006 9.03 9.38 9.03 23,900 24,000 -0.0
17/11/2014
9.03
 2,400 9.03 9.03 9.03 2,400 0 0.0
14/11/2014
9.03
 4,800 8.94 9.03 9.03 4,800 500 0.1
13/11/2014
8.94
 9,060 8.98 8.98 8.94 9,000 0 0.2
12/11/2014
8.98
 480 8.94 8.98 8.98 200 0 0.0
11/11/2014
8.94
 39,650 8.81 8.94 8.90 39,600 0 0.8
10/11/2014
8.81
 20,100 8.81 8.85 8.76 16,100 20,000 -0.1
07/11/2014
8.81
 5,000 9.20 9.20 8.81 0 5,000 -0.1
06/11/2014
9.20
 5,300 9.25 9.25 8.81 1,100 5,100 -0.1
05/11/2014
9.25
 350 9.25 9.25 8.90 100 195 -0.0
04/11/2014
9.25
 1,920 9.25 9.25 8.81 1,000 0 0.0
03/11/2014
9.25
 30 9.25 9.25 9.25 0 0 0
31/10/2014
9.25
 7,600 9.51 9.51 8.81 6,600 100 0.1
30/10/2014
9.51
 1,500 9.03 9.51 9.51 1,500 0 0.0
29/10/2014
9.03
 22,300 9.42 9.47 9.03 3,000 20,000 -0.4
28/10/2014
9.42
 3,050 8.63 9.42 8.19 0 0 0
27/10/2014
8.63
 400 9.12 9.12 8.37 0 0 0
24/10/2014
9.12
 600 9.20 9.20 9.03 0 0 0
23/10/2014
9.20
 2,600 9.47 9.47 9.20 0 0 0
22/10/2014
9.47
 4,500 9.42 9.69 9.47 4,500 4,100 0.0
21/10/2014
9.42
 100 9.03 9.42 9.42 100 100 0
20/10/2014
9.03
 900 8.72 9.51 7.88 800 100 0.0
17/10/2014
8.72
 1,200 9.03 9.03 8.68 1,400 0 0.0
16/10/2014
9.03
 14,200 9.03 9.91 9.03 1,400 0 0.0
15/10/2014
9.03
 4,000 9.07 9.12 8.81 2,600 0 0.1
14/10/2014
9.07
 250 9.47 9.69 9.07 100 0 0.0
13/10/2014
9.47
 3,900 9.69 9.69 8.72 3,600 0 0.1
10/10/2014
9.69
 4,000 9.69 9.69 9.64 4,000 1,000 0.1
09/10/2014
9.69
 0 9.69 9.69 9.69 0 0 0
08/10/2014
9.69
 0 9.69 9.69 9.69 0 0 0
07/10/2014
9.69
 400 9.69 9.69 8.81 0 0 0
06/10/2014
9.69
 3,000 9.69 9.69 9.69 2,800 0 0.1
03/10/2014
9.69
 900 9.69 9.69 9.64 900 0 0.0
02/10/2014
9.69
 4,300 9.69 9.69 9.64 4,300 0 0.1
01/10/2014
9.69
 290 10.13 10.13 9.69 100 0 0.0
30/09/2014
10.13
 22,570 9.38 10.13 9.38 16,000 500 0.3
29/09/2014
9.38
 6,700 9.34 9.42 9.38 0 20 -0.0
26/09/2014
9.34
 9,400 9.25 9.34 9.29 0 0 0
25/09/2014
9.25
 14,630 9.25 9.29 9.25 5,600 0 0.1
24/09/2014
9.25
 12,500 9.16 9.29 9.25 0 0 0
23/09/2014
9.16
 10,500 9.20 9.25 9.16 1,500 100 0.0
22/09/2014
9.20
 18,260 9.25 9.25 9.20 0 0 0
19/09/2014
9.25
 39,700 9.16 9.34 9.16 900 500 0.0
18/09/2014
9.16
 64,700 8.94 9.16 9.03 64,700 6,000 1.2
17/09/2014
8.94
 7,723 9.69 9.69 8.81 100 7,609 -0.2
16/09/2014
9.69
 527 9.16 9.69 8.28 200 440 -0.0
15/09/2014
9.16
 4,500 9.20 9.25 9.16 3,300 0 0.1
12/09/2014
9.20
 3,665 9.16 9.69 9.16 2,000 0 0.0
11/09/2014
9.16
 50,100 9.25 9.25 9.03 50,100 43,600 0.1
10/09/2014
9.25
 31,800 9.16 9.25 8.81 31,200 21,210 0.2
09/09/2014
9.16
 51,213 9.25 9.25 9.03 51,200 30,000 0.0
08/09/2014
9.25
 24,300 9.25 9.34 9.25 24,100 16,000 0.0
05/09/2014
9.25
 300 9.20 9.25 9.25 300 0 0.0
04/09/2014
9.20
 400 9.25 9.25 9.20 100 0 0.0
03/09/2014
9.25
 1,400 9.25 9.47 9.25 600 30 0.0
29/08/2014
9.25
 1,000 9.25 9.34 9.25 900 0 0.0
28/08/2014
9.25
 100 9.25 9.25 9.25 0 0 0
27/08/2014
9.25
 1,900 9.25 9.25 9.25 1,000 0 0.0
26/08/2014
9.25
 1,000 9.25 9.25 9.25 1,000 0 0.0
25/08/2014
9.25
 6,300 9.82 9.82 9.25 3,300 4,800 -0.0
22/08/2014
9.82
 600 9.60 10.13 9.82 15,400 3,500 0.3
21/08/2014
9.60
 17,400 9.03 9.64 9.25 15,400 3,500 0.3
20/08/2014
9.03
 11,050 8.81 9.20 8.81 9,850 100 0.2
19/08/2014
8.81
 0 8.81 8.81 8.81 0 0 0
18/08/2014
8.81
 1,400 8.76 8.81 8.76 0 0 0
15/08/2014
8.76
 9,340 8.72 8.76 8.72 0 0 0
14/08/2014
8.72
 1,400 8.81 8.90 8.72 0 0 0
13/08/2014
8.81
 1,300 8.85 8.85 8.81 0 0 0
12/08/2014
8.85
 0 8.85 8.85 8.85 0 0 0
11/08/2014
8.85
 2,200 9.03 9.03 8.85 0 0 0
08/08/2014
9.03
 800 9.25 9.25 9.03 0 0 0
07/08/2014
9.25
 2,000 9.03 9.25 9.12 0 900 -0.0
06/08/2014
9.03
 600 8.81 9.03 9.03 0 0 0
05/08/2014
8.81
 3,500 8.81 8.81 8.81 3,500 2,000 0.0
04/08/2014
8.81
 8,000 8.81 8.81 8.81 800 0 0.0
01/08/2014
8.81
 0 8.81 8.81 8.81 0 0 0
31/07/2014
8.81
 16,300 8.76 8.81 8.81 0 0 0
30/07/2014
8.76
 0 8.76 8.76 8.76 0 0 0
29/07/2014
8.76
 700 8.76 8.76 8.59 0 0 0
28/07/2014
8.76
 20,300 8.76 9.16 8.76 0 0 0
25/07/2014
8.76
 2,600 8.90 8.90 8.41 500 0 0.0
24/07/2014
8.90
 12,720 8.94 8.94 8.81 0 0 0
23/07/2014
8.94
 300 8.94 8.94 8.81 0 0 0
22/07/2014
8.94
 2,200 8.90 8.98 8.90 0 0 0
21/07/2014
8.90
 17,645 8.98 9.16 8.90 0 0 0
18/07/2014
8.98
 2,900 9.16 9.16 8.94 1,000 0 0.0
17/07/2014
9.16
 300 8.90 9.16 8.85 0 0 0
16/07/2014
8.90
 400 9.20 9.20 8.90 0 0 0
15/07/2014
9.20
 5,300 8.81 9.20 9.03 1,200 0 0.0
14/07/2014
8.81
 1,200 8.81 8.81 8.81 1,200 0 0.0
11/07/2014
8.81
 6,000 9.25 9.25 8.59 0 5,000 -0.1
10/07/2014
9.25
 6,100 8.59 9.25 8.37 300 5,000 -0.1
09/07/2014
8.59
 26,200 8.81 9.03 8.59 7,900 1,000 0.1
08/07/2014
8.81
 12,700 8.85 8.90 8.81 100 1,000 -0.0
07/07/2014
8.85
 9,800 9.25 9.25 8.81 0 600 -0.0
04/07/2014
9.25
 7,400 9.29 9.47 9.12 3,000 4,000 -0.0
03/07/2014
9.29
 4,100 9.07 9.51 8.81 0 2,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |