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
(2024-10-15) 		-0.60 -2.56% 312,800 5,550 0.1
22.80
23.60
22.80
2 tháng
(2024-09-16) 		-1.30 -5.39% 688,800 11,174 0.3
22.80
24.10
22.80
3 tháng
(2024-08-16) 		-1.90 -7.71% 996,500 -3,986 -0.1
22.80
24.99
22.80
6 tháng
(2024-05-20) 		-0.94 -3.97% 2,424,100 -3,670 -0.1
22.80
25.67
22.80
12 tháng
(2023-11-20) 		-0.08 -0.34% 4,149,500 -36,820 -0.9
21.34
25.67
22.80
24 tháng
(2022-11-25) 		5.32 30.44% 11,712,921 953,667 25.5
15.63
26.04
22.80
36 tháng
(2021-11-30) 		-4.54 -16.60% 25,454,334 1,097,390 29.5
15.63
27.42
22.80
60 tháng
(2019-12-11) 		12.39 118.94% 51,637,369 -1,645,891 -50.6
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)
18/01/2010
3.50
 2,800 3.56 3.56 3.50 200 0 0.0
15/01/2010
3.56
 23,900 3.65 3.90 3.56 1,900 0 0.0
14/01/2010
3.65
 6,300 3.70 3.70 3.65 0 0 0
13/01/2010
3.70
 9,800 3.56 3.70 3.56 5,400 0 0.1
12/01/2010
3.56
 1,700 3.70 3.72 3.56 0 0 0
11/01/2010
3.70
 30,200 3.70 3.77 3.63 5,600 0 0.1
08/01/2010
3.70
 252,000 3.70 4.00 3.70 221,700 0 5.8
07/01/2010
3.70
 7,000 3.80 3.83 3.70 700 500 0.0
06/01/2010
3.80
 47,400 3.86 3.87 3.77 18,300 0 0.5
05/01/2010
3.86
 63,100 3.79 3.97 3.86 40,000 1,000 1.1
04/01/2010
3.79
 18,800 3.56 3.79 3.56 2,300 0 0.1
31/12/2009
3.56
 26,200 3.49 3.60 3.49 500 0 0
30/12/2009
3.49
 19,600 3.59 3.62 3.49 5,000 200 0
29/12/2009
3.59
 12,000 3.56 3.62 3.56 4,000 0 0
28/12/2009
3.56
 62,800 3.63 3.77 3.56 4,000 0 0
25/12/2009
3.63
 23,900 3.59 3.63 3.56 0 0 0
24/12/2009
3.59
 31,900 3.56 3.59 3.49 1,000 0 0
23/12/2009
3.56
 13,600 3.50 3.56 3.49 4,900 0 0
22/12/2009
3.50
 5,400 3.63 3.70 3.48 700 0 0
21/12/2009
3.63
 28,500 3.42 3.63 3.55 4,600 0 0
18/12/2009
3.42
 6,400 3.20 3.43 3.28 0 0 0
17/12/2009
3.20
 7,800 3.30 3.30 3.19 0 1,500 0
16/12/2009
3.30
 12,900 3.49 3.49 3.28 2,300 0 0
15/12/2009
3.49
 37,000 3.49 3.56 3.39 30,500 0 0
14/12/2009
3.49
 4,800 3.25 3.59 3.28 6,100 0 0
11/12/2009
3.25
 13,800 3.49 3.53 3.25 6,100 0 0
10/12/2009
3.49
 6,000 3.43 3.55 3.43 5,400 0 0
09/12/2009
3.43
 8,000 3.63 3.63 3.43 5,400 0 0
08/12/2009
3.63
 6,100 3.63 3.70 3.62 4,000 0 0
07/12/2009
3.63
 10,800 3.70 3.93 3.46 100 0 0
04/12/2009
3.70
 2,400 3.65 3.70 3.63 0 0 0
03/12/2009
3.65
 3,100 3.66 3.66 3.63 300 0 0
02/12/2009
3.66
 16,600 3.86 3.99 3.66 2,900 0 0
01/12/2009
3.86
 14,500 3.70 3.93 3.86 1,000 0 0
30/11/2009
3.70
 12,000 3.57 3.70 3.56 1,000 0 0
27/11/2009
3.57
 36,400 3.60 3.63 3.38 100 0 0
26/11/2009
3.60
 35,300 3.85 3.85 3.60 2,600 0 0
25/11/2009
3.85
 24,100 4.13 4.13 3.85 1,100 0 0
24/11/2009
4.13
 200 4.03 4.13 4.13 0 0 0
23/11/2009
4.03
 2,600 4.06 4.06 3.99 0 0 0
20/11/2009
4.06
 2,500 4.13 4.27 4.04 1,100 5,500 0
19/11/2009
4.13
 15,300 4.06 4.13 4.03 200 5,500 0
18/11/2009
4.06
 3,600 4.06 4.09 3.99 400 3,500 0
17/11/2009
4.06
 7,700 4.10 4.13 3.99 400 3,500 0
16/11/2009
4.10
 12,500 3.92 4.13 4.06 2,000 0 0
13/11/2009
3.92
 23,800 4.14 4.20 3.92 7,000 0 0
12/11/2009
4.14
 1,100 4.12 4.36 4.00 100 0 0
11/11/2009
4.12
 11,100 3.96 4.12 3.99 0 0 0
10/11/2009
3.96
 14,500 4.27 4.27 3.86 0 0 0
09/11/2009
4.27
 75,800 4.13 4.27 4.12 1,000 0 0
06/11/2009
4.13
 26,200 4.32 4.59 4.07 15,200 0 0
05/11/2009
4.32
 21,300 4.13 4.32 4.13 19,200 0 0
04/11/2009
4.13
 89,800 3.96 4.19 3.92 32,200 0 0
03/11/2009
3.96
 63,400 3.99 4.13 3.85 3,600 0 0
02/11/2009
3.99
 73,500 4.27 4.27 3.97 1,200 2,000 0
30/10/2009
4.27
 109,700 4.23 4.51 4.13 3,800 0 0
29/10/2009
4.23
 95,200 4.54 4.54 4.22 800 1,200 0
28/10/2009
4.54
 41,000 4.53 4.60 4.49 4,300 300 0
27/10/2009
4.53
 36,400 4.70 4.70 4.53 500 0 0
26/10/2009
4.70
 77,100 4.84 5.03 4.69 1,500 0 0
23/10/2009
4.84
 126,600 5.04 5.36 4.70 2,400 14,900 0
22/10/2009
5.04
 386,700 4.80 5.04 4.84 300 4,500 0
21/10/2009
4.80
 320,200 4.51 4.80 4.42 900 7,600 0
20/10/2009
4.51
 35,900 4.44 4.56 4.44 0 0 0
19/10/2009
4.44
 17,500 4.56 4.61 4.42 0 1,000 0
16/10/2009
4.56
 53,400 4.63 4.81 4.39 0 1,000 0
15/10/2009
4.63
 125,400 4.57 4.74 4.50 3,000 1,500 0
14/10/2009
4.57
 41,400 4.30 4.63 4.34 3,000 1,500 0
13/10/2009
4.30
 14,600 4.37 4.40 4.30 0 2,000 0
12/10/2009
4.37
 26,100 4.34 4.37 4.30 0 2,000 0
09/10/2009
4.34
 20,100 4.32 4.42 4.27 0 500 0
08/10/2009
4.32
 16,000 4.36 4.39 4.29 0 500 0
07/10/2009
4.36
 18,800 4.30 4.39 4.27 1,000 500 0
06/10/2009
4.30
 9,400 4.27 4.34 4.20 100 0 0
05/10/2009
4.27
 10,700 4.23 4.42 4.17 3,100 0 0
02/10/2009
4.23
 35,200 4.46 4.53 4.23 3,100 0 0
01/10/2009
4.46
 74,600 4.46 4.50 4.20 27,200 1,000 0
30/09/2009
4.46
 37,100 4.46 4.53 4.44 2,000 1,000 0
29/09/2009
4.46
 94,600 4.49 4.49 4.43 4,600 32,000 0
28/09/2009
4.49
 57,000 4.47 4.54 4.42 1,000 1,300 0
25/09/2009
4.47
 25,200 4.44 4.49 4.46 3,500 0 0
24/09/2009
4.44
 43,400 4.47 4.49 4.44 3,500 0 0
23/09/2009
4.47
 59,200 4.49 4.56 4.46 500 0 0
22/09/2009
4.49
 45,900 4.47 4.54 4.46 1,500 0 0
21/09/2009
4.47
 57,000 4.49 4.54 4.46 100 10,000 0
18/09/2009
4.49
 26,900 4.44 4.50 4.42 8,000 10,000 0
17/09/2009
4.44
 66,300 4.47 4.53 4.44 2,000 0 0
16/09/2009
4.47
 101,600 4.50 4.54 4.42 2,000 1,100 0
15/09/2009
4.50
 22,800 4.51 4.56 4.44 0 1,100 0
14/09/2009
4.51
 21,800 4.51 4.57 4.49 0 700 0
11/09/2009
4.51
 44,700 4.44 4.53 4.47 0 0 0
10/09/2009
4.44
 24,100 4.49 4.50 4.42 20,600 0 0
09/09/2009
4.49
 48,100 4.49 4.50 4.43 20,600 0 0
08/09/2009
4.49
 30,600 4.40 4.56 4.47 500 0 0
07/09/2009
4.40
 84,100 4.46 4.49 4.34 1,900 0 0
04/09/2009
4.46
 118,800 4.63 4.63 4.43 1,900 0 0
03/09/2009
4.63
 36,200 4.67 4.77 4.61 0 0 0
01/09/2009
4.67
 66,900 4.89 4.89 4.63 2,400 0 0
31/08/2009
4.89
 76,100 4.74 4.98 4.73 2,400 2,700 0
28/08/2009
4.74
 192,100 4.51 4.80 4.57 25,000 2,700 0

Chính sách bảo mật | Điều khoản sử dụng |