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

17.70
0
(0%)
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
(2026-08-19) 		-0.80 -4.32% 314,200 -5,918 0.0
17.60
21.50
17.70
2 tháng
(2026-07-20) 		0.14 0.79% 617,100 -25,818 -0.4
17.47
21.50
17.70
3 tháng
(2026-06-22) 		-0.31 -1.74% 891,200 -28,118 -0.4
17.47
21.50
17.70
6 tháng
(2026-03-23) 		-0.95 -5.08% 1,973,400 -107,218 -2.0
15.93
21.50
17.70
12 tháng
(2025-09-23) 		-0.77 -4.15% 4,758,600 -113,418 -2.0
15.93
21.50
17.70
24 tháng
(2024-09-30) 		0.55 3.19% 11,485,859 -1,185,734 -25.6
12.58
21.50
17.70
36 tháng
(2023-10-04) 		0.46 2.68% 15,731,943 -1,217,505 -26.3
12.09
21.50
17.70
60 tháng
(2021-10-14) 		-4.74 -21.14% 42,073,561 -381,154 -4.8
10.57
24.44
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2010
2.44
 7,300 2.49 2.54 2.44 0 0 0
20/01/2010
2.57
 1,600 2.78 2.78 2.53 300 0 0.0
19/01/2010
2.63
 200 2.70 2.70 2.63 100 0 0.0
18/01/2010
2.50
 2,800 2.54 2.54 2.50 200 0 0.0
15/01/2010
2.54
 23,900 2.79 2.79 2.54 1,900 0 0.0
14/01/2010
2.61
 6,300 2.63 2.65 2.61 0 0 0
13/01/2010
2.65
 9,800 2.61 2.65 2.54 5,400 0 0.1
12/01/2010
2.54
 1,700 2.66 2.66 2.54 0 0 0
11/01/2010
2.65
 30,200 2.70 2.70 2.60 5,600 0 0.1
08/01/2010
2.65
 252,000 2.71 2.86 2.65 221,700 0 5.8
07/01/2010
2.65
 7,000 2.74 2.74 2.65 700 500 0.0
06/01/2010
2.72
 47,400 2.77 2.77 2.70 18,300 0 0.5
05/01/2010
2.76
 63,100 2.83 2.84 2.76 40,000 1,000 1.1
04/01/2010
2.71
 18,800 2.54 2.71 2.54 2,300 0 0.1
31/12/2009
2.54
 26,200 2.49 2.58 2.49 500 0 0
30/12/2009
2.49
 19,600 2.57 2.59 2.49 5,000 200 0
29/12/2009
2.57
 12,000 2.54 2.59 2.54 4,000 0 0
28/12/2009
2.54
 62,800 2.60 2.70 2.54 4,000 0 0
25/12/2009
2.60
 23,900 2.57 2.60 2.54 0 0 0
24/12/2009
2.57
 31,900 2.54 2.57 2.49 1,000 0 0
23/12/2009
2.54
 13,600 2.50 2.54 2.49 4,900 0 0
22/12/2009
2.50
 5,400 2.60 2.65 2.48 700 0 0
21/12/2009
2.60
 28,500 2.44 2.60 2.53 4,600 0 0
18/12/2009
2.44
 6,400 2.29 2.45 2.34 0 0 0
17/12/2009
2.29
 7,800 2.36 2.36 2.28 0 1,500 0
16/12/2009
2.36
 12,900 2.49 2.49 2.34 2,300 0 0
15/12/2009
2.49
 37,000 2.49 2.54 2.42 30,500 0 0
14/12/2009
2.49
 4,800 2.32 2.57 2.34 6,100 0 0
11/12/2009
2.32
 13,800 2.49 2.52 2.32 6,100 0 0
10/12/2009
2.49
 6,000 2.45 2.53 2.45 5,400 0 0
09/12/2009
2.45
 8,000 2.60 2.60 2.45 5,400 0 0
08/12/2009
2.60
 6,100 2.60 2.65 2.59 4,000 0 0
07/12/2009
2.60
 10,800 2.65 2.81 2.47 100 0 0
04/12/2009
2.65
 2,400 2.61 2.65 2.60 0 0 0
03/12/2009
2.61
 3,100 2.62 2.62 2.60 300 0 0
02/12/2009
2.62
 16,600 2.76 2.85 2.62 2,900 0 0
01/12/2009
2.76
 14,500 2.65 2.81 2.76 1,000 0 0
30/11/2009
2.65
 12,000 2.55 2.65 2.54 1,000 0 0
27/11/2009
2.55
 36,400 2.58 2.60 2.41 100 0 0
26/11/2009
2.58
 35,300 2.75 2.75 2.58 2,600 0 0
25/11/2009
2.75
 24,100 2.95 2.95 2.75 1,100 0 0
24/11/2009
2.95
 200 2.88 2.95 2.95 0 0 0
23/11/2009
2.88
 2,600 2.90 2.90 2.85 0 0 0
20/11/2009
2.90
 2,500 2.95 3.05 2.89 1,100 5,500 0
19/11/2009
2.95
 15,300 2.90 2.95 2.88 200 5,500 0
18/11/2009
2.90
 3,600 2.90 2.92 2.85 400 3,500 0
17/11/2009
2.90
 7,700 2.93 2.95 2.85 400 3,500 0
16/11/2009
2.93
 12,500 2.80 2.95 2.90 2,000 0 0
13/11/2009
2.80
 23,800 2.96 3.00 2.80 7,000 0 0
12/11/2009
2.96
 1,100 2.94 3.11 2.86 100 0 0
11/11/2009
2.94
 11,100 2.83 2.94 2.85 0 0 0
10/11/2009
2.83
 14,500 3.05 3.05 2.76 0 0 0
09/11/2009
3.05
 75,800 2.95 3.05 2.94 1,000 0 0
06/11/2009
2.95
 26,200 3.08 3.28 2.91 15,200 0 0
05/11/2009
3.08
 21,300 2.95 3.08 2.95 19,200 0 0
04/11/2009
2.95
 89,800 2.83 2.99 2.80 32,200 0 0
03/11/2009
2.83
 63,400 2.85 2.95 2.75 3,600 0 0
02/11/2009
2.85
 73,500 3.05 3.05 2.84 1,200 2,000 0
30/10/2009
3.05
 109,700 3.02 3.23 2.95 3,800 0 0
29/10/2009
3.02
 95,200 3.25 3.25 3.01 800 1,200 0
28/10/2009
3.25
 41,000 3.24 3.29 3.21 4,300 300 0
27/10/2009
3.24
 36,400 3.36 3.36 3.24 500 0 0
26/10/2009
3.36
 77,100 3.46 3.59 3.35 1,500 0 0
23/10/2009
3.46
 126,600 3.60 3.83 3.36 2,400 14,900 0
22/10/2009
3.60
 386,700 3.43 3.60 3.46 300 4,500 0
21/10/2009
3.43
 320,200 3.23 3.43 3.16 900 7,600 0
20/10/2009
3.23
 35,900 3.18 3.26 3.18 0 0 0
19/10/2009
3.18
 17,500 3.26 3.30 3.16 0 1,000 0
16/10/2009
3.26
 53,400 3.31 3.44 3.14 0 1,000 0
15/10/2009
3.31
 125,400 3.27 3.39 3.22 3,000 1,500 0
14/10/2009
3.27
 41,400 3.07 3.31 3.10 3,000 1,500 0
13/10/2009
3.07
 14,600 3.13 3.15 3.07 0 2,000 0
12/10/2009
3.13
 26,100 3.10 3.13 3.07 0 2,000 0
09/10/2009
3.10
 20,100 3.08 3.16 3.05 0 500 0
08/10/2009
3.08
 16,000 3.11 3.14 3.06 0 500 0
07/10/2009
3.11
 18,800 3.07 3.14 3.05 1,000 500 0
06/10/2009
3.07
 9,400 3.05 3.10 3.00 100 0 0
05/10/2009
3.05
 10,700 3.02 3.16 2.98 3,100 0 0
02/10/2009
3.02
 35,200 3.19 3.24 3.02 3,100 0 0
01/10/2009
3.19
 74,600 3.19 3.22 3.00 27,200 1,000 0
30/09/2009
3.19
 37,100 3.19 3.24 3.18 2,000 1,000 0
29/09/2009
3.19
 94,600 3.21 3.21 3.17 4,600 32,000 0
28/09/2009
3.21
 57,000 3.20 3.25 3.16 1,000 1,300 0
25/09/2009
3.20
 25,200 3.18 3.21 3.19 3,500 0 0
24/09/2009
3.18
 43,400 3.20 3.21 3.18 3,500 0 0
23/09/2009
3.20
 59,200 3.21 3.26 3.19 500 0 0
22/09/2009
3.21
 45,900 3.20 3.25 3.19 1,500 0 0
21/09/2009
3.20
 57,000 3.21 3.25 3.19 100 10,000 0
18/09/2009
3.21
 26,900 3.18 3.22 3.16 8,000 10,000 0
17/09/2009
3.18
 66,300 3.20 3.24 3.18 2,000 0 0
16/09/2009
3.20
 101,600 3.22 3.25 3.16 2,000 1,100 0
15/09/2009
3.22
 22,800 3.23 3.26 3.18 0 1,100 0
14/09/2009
3.23
 21,800 3.23 3.27 3.21 0 700 0
11/09/2009
3.23
 44,700 3.18 3.24 3.20 0 0 0
10/09/2009
3.18
 24,100 3.21 3.22 3.16 20,600 0 0
09/09/2009
3.21
 48,100 3.21 3.22 3.17 20,600 0 0
08/09/2009
3.21
 30,600 3.15 3.26 3.20 500 0 0
07/09/2009
3.15
 84,100 3.19 3.21 3.10 1,900 0 0
04/09/2009
3.19
 118,800 3.31 3.31 3.17 1,900 0 0
03/09/2009
3.31
 36,200 3.34 3.41 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc