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

20
-0.10
(-0.50%)
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
(2026-05-13) 		-0.50 -2.43% 331,000 -75,500 0
20
20.60
20
2 tháng
(2026-04-13) 		-0.60 -2.90% 625,800 -73,400 0
20
20.80
20
3 tháng
(2026-03-16) 		-0.80 -3.83% 1,063,500 -41,000 0.6
20
21
20
6 tháng
(2025-12-15) 		-0.20 -0.99% 2,793,600 -36,600 0.8
20
22
20
12 tháng
(2025-06-17) 		0.56 2.86% 5,715,000 -323,500 -5.6
19.36
22
20
24 tháng
(2024-06-24) 		0.59 3.05% 11,489,760 -1,048,067 -21.6
17.84
22.58
20
36 tháng
(2023-06-28) 		2.98 17.42% 17,378,689 -152,248 2.6
16.79
22.58
20
60 tháng
(2021-07-08) 		6.15 44.05% 49,710,772 -1,202,440 -41.6
12.34
27.06
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
15.46
 6,134 15.46 15.46 14.80 0 0 0
27/10/2022
15.46
 7,738 14.93 15.46 14.53 0 2,000 -0.0
26/10/2022
14.93
 8,900 14.80 15.00 13.34 0 0 0
25/10/2022
14.80
 14,901 14.13 14.80 14.07 0 0 0
24/10/2022
14.13
 49,420 15.00 15.00 14.13 0 0 0
21/10/2022
15.00
 66,438 15.73 15.73 15.00 0 0 0
20/10/2022
15.73
 9,700 15.73 15.73 15.53 0 0 0
19/10/2022
15.73
 5,048 15.66 15.73 15.59 0 0 0
18/10/2022
15.66
 22,145 15.46 15.92 15.46 0 3,940 -0.1
17/10/2022
15.46
 16,906 15.33 15.59 15.26 0 2,006 -0.0
14/10/2022
15.33
 31,803 15.26 15.92 15.26 0 0 0
13/10/2022
15.26
 10,205 15.26 15.53 15.26 1,000 0 0.0
12/10/2022
15.26
 6,338 15.13 15.33 13.67 0 0 0
11/10/2022
15.13
 8,927 15.46 15.46 14.60 100 0 0.0
10/10/2022
15.46
 13,700 14.60 15.53 14.60 100 0 0.0
07/10/2022
14.60
 35,119 15.86 15.86 14.60 2,200 3,900 -0.0
06/10/2022
15.86
 66,115 16.12 16.12 14.53 5,000 0 0.1
05/10/2022
16.12
 49,630 15.00 16.26 15.06 0 3,500 -0.1
04/10/2022
15.00
 59,020 14.86 15.19 14.33 0 0 0
03/10/2022
14.86
 124,865 16.46 16.46 14.86 100 0 0.0
30/09/2022
16.46
 86,939 16.52 16.92 14.93 0 0 0
29/09/2022
16.52
 66,300 16.46 17.12 16.46 0 0 0
28/09/2022
16.46
 136,520 18.25 18.25 16.46 100 0 0.0
27/09/2022
18.25
 29,206 18.71 19.18 17.72 0 0 0
26/09/2022
18.71
 74,010 19.11 19.18 18.25 0 0 0
23/09/2022
19.11
 409,834 17.72 19.44 17.72 0 1,222 -0.0
22/09/2022
17.72
 7,900 17.78 17.78 17.32 0 0 0
21/09/2022
17.78
 33,801 17.98 18.05 17.38 0 5,601 -0.1
20/09/2022
17.98
 39,033 17.91 18.25 17.25 0 0 0
19/09/2022
17.91
 58,331 18.45 18.45 17.25 0 4,400 -0.1
16/09/2022
18.45
 35,164 18.38 18.51 17.98 0 0 0
15/09/2022
18.38
 197,123 18.18 18.91 17.85 0 0 0
14/09/2022
18.18
 62,134 17.78 18.25 17.78 0 0 0
13/09/2022
17.78
 48,951 18.45 18.45 17.78 0 0 0
12/09/2022
18.45
 40,929 18.51 18.58 17.98 2,300 0 0.1
09/09/2022
18.51
 41,400 17.72 18.51 17.58 0 0 0
08/09/2022
17.72
 82,000 17.52 18.18 17.12 0 0 0
07/09/2022
17.52
 42,600 18.38 18.38 17.52 0 0 0
06/09/2022
18.38
 57,750 18.38 18.91 18.11 0 0 0
05/09/2022
18.38
 198,363 17.25 18.38 17.25 0 2,000 -0.1
31/08/2022
17.25
 140,389 16.52 17.25 16.52 0 0 0
30/08/2022
16.52
 4,600 16.52 16.59 16.52 0 0 0
29/08/2022
16.52
 43,200 16.59 16.79 16.32 100 0 0.0
26/08/2022
16.59
 29,700 16.59 16.92 16.59 0 0 0
25/08/2022
16.59
 43,400 16.72 16.99 16.59 0 0 0
24/08/2022
16.72
 68,301 16.59 16.99 16.52 0 0 0
23/08/2022
16.59
 59,000 16.12 16.59 15.92 0 0 0
22/08/2022
16.12
 31,800 15.92 16.32 15.99 900 0 0.0
19/08/2022
15.92
 53,793 16.39 16.46 15.92 0 0 0
18/08/2022
16.39
 31,600 16.59 16.92 16.39 0 0 0
17/08/2022
16.59
 28,800 16.85 16.92 16.59 0 0 0
16/08/2022
16.85
 87,300 17.05 17.19 16.59 0 0 0
15/08/2022
17.05
 42,700 17.05 17.25 16.99 0 0 0
12/08/2022
17.05
 20,500 17.05 17.12 16.72 0 0 0
11/08/2022
17.05
 51,000 16.99 17.45 17.05 6,600 0 0.2
10/08/2022
16.99
 89,501 16.72 16.99 16.46 1,000 22,000 -0.5
09/08/2022
16.72
 51,337 16.99 17.05 16.72 0 0 0
08/08/2022
16.99
 28,901 17.05 17.25 16.99 0 0 0
05/08/2022
17.05
 36,941 16.72 17.05 16.46 0 0 0
04/08/2022
16.72
 42,831 16.52 16.85 16.46 0 0 0
03/08/2022
16.52
 21,300 16.72 16.72 16.39 0 0 0
02/08/2022
16.72
 92,443 15.92 16.72 15.86 0 84 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |