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

20.90
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
(2026-02-11) 		-0.50 -2.34% 501,100 80,900 1.7
20.40
21.40
20.90
2 tháng
(2026-01-12) 		0.40 1.95% 1,426,500 88,300 1.9
20.40
22
20.90
3 tháng
(2025-12-15) 		0.60 2.96% 1,727,500 1,100 0.1
20.30
22
20.90
6 tháng
(2025-09-15) 		0.20 0.97% 2,693,700 7,500 0.3
19.70
22
20.90
12 tháng
(2025-03-18) 		-0.64 -2.97% 6,774,100 -1,053,099 -23.1
18.50
22
20.90
24 tháng
(2024-03-25) 		2.61 14.27% 11,850,169 -1,015,189 -22.4
17.38
22.58
20.90
36 tháng
(2023-03-29) 		5.77 38.15% 18,160,796 -68,096 3.1
15.13
22.58
20.90
60 tháng
(2021-04-08) 		8.18 64.27% 52,676,269 -1,273,640 -45.8
12.20
27.06
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
15.92
 58,904 15.59 16.06 15.33 1,000 200 0.0
29/07/2022
15.59
 12,708 15.53 15.59 15.39 0 0 0
28/07/2022
15.53
 11,000 15.26 15.59 15.19 0 2,800 -0.1
27/07/2022
15.26
 5,304 15.19 15.26 15.00 1,500 0 0.0
26/07/2022
15.19
 17,800 15.19 15.46 15.00 10,000 0 0.2
25/07/2022
15.19
 2,680 15.53 15.59 15.19 300 1 0.0
22/07/2022
15.53
 3,001 15.59 15.59 15.00 500 0 0.0
21/07/2022
15.59
 7,301 15.59 15.59 15.13 0 0 0
20/07/2022
15.59
 611 15.26 15.79 15.39 0 0 0
19/07/2022
15.26
 6,602 15.59 15.59 15.26 0 0 0
18/07/2022
15.59
 5,800 15.19 15.59 15.19 0 4,000 -0.1
15/07/2022
15.19
 17,500 15.19 15.66 15.19 5,000 0 0.1
14/07/2022
15.19
 14,802 15.26 15.92 14.86 0 0 0
13/07/2022
15.26
 34,500 15.79 15.92 15.26 0 0 0
12/07/2022
15.79
 15,923 15.59 15.79 15.00 20 0 0.0
11/07/2022
15.59
 18,369 15.73 15.73 15.06 0 1,569 -0.0
08/07/2022
15.73
 2,800 15.39 15.73 15.26 0 0 0
07/07/2022
15.39
 2,425 15.59 15.86 14.93 0 0 0
06/07/2022
15.59
 8,500 15.86 15.86 15.26 0 0 0
05/07/2022
15.86
 2,000 15.79 15.92 15.39 1,100 0 0.0
04/07/2022
15.79
 12,900 15.59 16.06 15.53 3,100 0 0.1
01/07/2022
15.59
 42,000 15.59 15.79 15.26 0 0 0
30/06/2022
15.59
 32,800 15.73 15.73 15.59 0 0 0
29/06/2022
15.73
 45,900 15.79 15.86 15.33 0 0 0
28/06/2022: Cổ tức tiền mặt tỉ lệ: 13%
28/06/2022
15.79
 32,808 15.86 16.06 15.79 0 200 -0.0
27/06/2022
15.86
 50,610 15.17 15.98 15.29 0 4,400 -0.1
24/06/2022
15.17
 15,910 15.17 15.42 15.10 0 0 0
23/06/2022
15.17
 6,207 15.10 15.17 14.79 500 0 0.0
22/06/2022
15.10
 14,300 15.10 15.10 14.60 400 0 0.0
21/06/2022
15.10
 52,300 14.98 15.10 14.60 400 0 0.0
20/06/2022
14.98
 25,521 15.04 15.23 14.47 500 10,000 -0.2
17/06/2022
15.04
 51,300 15.10 15.42 13.59 0 0 0
16/06/2022
15.10
 18,900 15.10 15.80 15.10 200 0 0.0
15/06/2022
15.10
 21,600 15.10 15.98 14.79 0 0 0
14/06/2022
15.10
 22,800 14.73 15.42 14.73 0 0 0
13/06/2022
14.73
 33,400 15.54 15.61 14.73 0 0 0
10/06/2022
15.54
 50,900 16.05 16.11 15.54 0 0 0
09/06/2022
16.05
 45,900 16.86 16.93 16.05 4,600 0 0.1
08/06/2022
16.86
 26,421 16.93 16.99 16.36 4,900 0 0.1
07/06/2022
16.93
 42,500 15.73 16.93 15.10 0 0 0
06/06/2022
15.73
 24,900 16.05 16.05 15.48 0 0 0
03/06/2022
16.05
 4,300 16.30 16.30 15.48 0 0 0
02/06/2022
16.30
 38,900 16.30 16.80 16.30 0 0 0
01/06/2022
16.30
 20,600 15.61 16.30 15.61 0 0 0
31/05/2022
15.61
 39,600 15.48 15.92 15.48 600 100 0.0
30/05/2022
15.48
 21,600 15.04 15.54 14.91 100 0 0.0
27/05/2022
15.04
 12,319 14.79 15.04 14.79 100 0 0.0
26/05/2022
14.79
 24,725 15.35 15.35 14.79 3,000 4,400 -0.0
25/05/2022
15.35
 62,800 14.66 15.42 14.60 0 0 0
24/05/2022
14.66
 26,500 14.73 15.10 14.47 300 0 0.0
23/05/2022
14.73
 40,200 14.79 15.23 14.73 0 0 0
20/05/2022
14.79
 70,200 15.23 15.42 14.66 3,200 0 0.1
19/05/2022
15.23
 71,200 15.10 15.23 14.35 0 0 0
18/05/2022
15.10
 61,800 15.10 15.73 14.47 600 0 0.0
17/05/2022
15.10
 145,000 13.97 15.10 13.84 0 0 0
16/05/2022
13.97
 73,165 13.53 14.35 12.21 100 0 0.0
13/05/2022
13.53
 87,500 13.97 14.41 12.59 100 0 0.0
12/05/2022
13.97
 88,825 15.35 15.35 13.84 1,800 0 0.0
11/05/2022
15.35
 69,700 14.73 16.05 14.73 0 0 0
10/05/2022
14.73
 137,300 15.23 15.23 13.72 3,100 0 0.1
09/05/2022
15.23
 171,941 16.86 16.86 15.23 4,400 0 0.1
06/05/2022
16.86
 33,200 16.93 16.99 16.36 0 0 0
05/05/2022
16.93
 37,900 17.12 17.12 16.55 0 0 0
04/05/2022
17.12
 65,921 17.12 17.49 16.99 4,400 0 0.1
29/04/2022
17.12
 46,350 16.86 17.24 16.36 50 0 0.0
28/04/2022
16.86
 39,221 17.18 17.49 16.74 0 0 0
27/04/2022
17.18
 24,710 16.86 17.24 16.42 0 0 0
26/04/2022
16.86
 84,229 16.42 16.86 14.79 800 0 0.0
25/04/2022
16.42
 108,848 18.19 18.19 16.42 600 0 0.0
22/04/2022
18.19
 43,900 18.44 18.88 17.56 0 0 0
21/04/2022
18.44
 83,000 18.44 18.44 16.99 0 0 0
20/04/2022
18.44
 126,501 19.82 19.82 17.87 200 0 0.0
19/04/2022
19.82
 66,200 20.77 20.89 19.82 0 0 0
18/04/2022
20.77
 100,800 21.40 21.71 20.33 0 0 0
15/04/2022
21.40
 220,400 20.20 21.71 20.14 0 0 0
14/04/2022
20.20
 80,900 20.14 20.77 20.01 0 0 0
13/04/2022
20.14
 77,700 19.63 20.14 18.94 0 7,700 -0.2
12/04/2022
19.63
 105,721 19.82 19.82 18.88 1,200 0 0.0
08/04/2022
19.82
 81,109 20.45 20.77 19.82 4,100 2,500 0.1
07/04/2022
20.45
 91,305 20.77 21.02 20.39 1,800 0 0.1
06/04/2022
20.77
 70,007 21.58 21.58 20.77 0 0 0
05/04/2022
21.58
 56,816 21.65 21.71 21.27 0 0 0
04/04/2022
21.65
 142,205 21.21 22.03 21.21 3,100 700 0.1
01/04/2022
21.21
 56,500 21.02 21.40 20.58 0 0 0
31/03/2022
21.02
 46,900 21.27 21.40 20.89 6,000 0 0.2
30/03/2022
21.27
 174,046 20.89 21.84 20.45 1,000 1,000 0.0
29/03/2022
20.89
 112,900 19.95 21.40 19.70 10,200 1,000 0.3
28/03/2022
19.95
 85,633 20.20 20.20 19.51 0 0 0
25/03/2022
20.20
 88,761 20.58 20.58 20.20 300 200 0.0
24/03/2022
20.58
 179,944 20.20 20.70 20.01 0 0 0
23/03/2022
20.20
 110,900 19.70 20.45 19.70 0 2,500 -0.1
22/03/2022
19.70
 148,166 19.51 20.14 19.63 0 0 0
21/03/2022
19.51
 225,445 18.82 19.82 18.75 1,300 0 0.0
18/03/2022
18.82
 40,406 18.88 18.94 18.75 0 400 -0.0
17/03/2022
18.88
 20,389 18.82 19.19 18.69 2,900 0 0.1
16/03/2022
18.82
 20,600 18.82 19.00 18.75 0 0 0
15/03/2022
18.82
 27,709 18.75 19.00 18.56 5,000 0 0.2
14/03/2022
18.75
 82,500 19.19 19.19 18.56 4,400 0 0.1
11/03/2022
19.19
 70,500 19.19 19.45 19.00 1,700 0 0.1
10/03/2022
19.19
 40,100 19.32 19.57 19.19 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |