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

22.80
-0.20
(-0.87%)

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)
26/01/2010
3.62
26,600 3.43 3.62 3.43 0 0 0
25/01/2010
3.43
2,000 3.56 3.56 3.43 700 0 0.0
22/01/2010
3.56
14,700 3.42 3.56 3.55 1,600 0 0.0
21/01/2010
3.42
7,300 3.59 3.59 3.42 0 0 0
20/01/2010
3.59
1,600 3.67 3.89 3.55 300 0 0.0
19/01/2010
3.67
200 3.50 3.77 3.67 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |