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

20.90
0.10
(0.48%)
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
(2026-02-23) 		-0.20 -0.95% 447,900 87,300 1.8
20.40
21.40
20.80
2 tháng
(2026-01-16) 		-1.10 -5% 1,123,400 190,400 4.0
20.40
22
20.80
3 tháng
(2025-12-17) 		0.50 2.45% 1,725,400 3,400 0.2
20.30
22
20.80
6 tháng
(2025-09-18) 		0.40 1.95% 2,670,500 12,300 0.4
19.70
22
20.80
12 tháng
(2025-03-24) 		-0.64 -2.97% 6,775,000 -1,047,100 -23.0
18.50
22
20.80
24 tháng
(2024-03-27) 		2.53 13.79% 11,844,804 -1,010,389 -22.3
17.38
22.58
20.80
36 tháng
(2023-04-03) 		5.64 36.95% 18,140,196 -63,496 3.1
15.26
22.58
20.80
60 tháng
(2021-04-12) 		8.13 63.61% 52,628,159 -1,259,140 -45.5
12.20
27.06
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2021
24.79
 79,000 25.11 25.17 24.79 0 100 -0.0
13/10/2021
25.11
 200,300 24.73 25.17 24.35 0 53,100 -2.1
12/10/2021
24.73
 63,200 25.17 25.17 24.54 0 9,700 -0.4
11/10/2021
25.17
 64,300 25.30 26.24 24.73 0 2,500 -0.1
08/10/2021
25.30
 229,400 24.23 25.80 23.98 30,000 67,700 -1.5
07/10/2021
24.23
 124,675 24.23 24.42 23.98 0 21,300 -0.8
06/10/2021
24.23
 177,200 24.98 25.05 24.16 2,400 54,000 -2.0
05/10/2021
24.98
 121,489 25.68 25.68 24.86 300 41,100 -1.6
04/10/2021
25.68
 114,015 25.11 25.80 25.11 0 0 0
01/10/2021
25.11
 89,430 24.10 25.17 24.23 367,563 367,563 0
30/09/2021
24.10
 87,047 24.67 25.17 23.35 200 17,477 -0.7
29/09/2021
24.67
 96,830 24.67 24.98 24.23 0 0 0
28/09/2021
24.67
 274,716 25.11 25.11 23.72 4,100 600 0.1
27/09/2021
25.11
 235,584 26.05 26.43 24.86 0 39,500 -1.6
24/09/2021
26.05
 274,941 27.06 27.19 25.80 300 100,885 -4.2
23/09/2021
27.06
 390,662 26.18 28.00 25.17 2,100 64,800 -2.7
22/09/2021
26.18
 280,578 25.80 26.68 25.80 1,900 143,400 -5.9
21/09/2021
25.80
 439,545 26.30 27.06 24.98 100 177,108 -7.3
20/09/2021
26.30
 482,886 26.74 27.69 24.54 1,100 149,100 -6.2
17/09/2021
26.74
 301,455 25.17 27.69 24.86 14,000 41,300 -1.2
16/09/2021
25.17
 196,105 24.16 25.17 24.16 7,700 7,600 0.0
15/09/2021
24.16
 603,800 22.91 25.17 22.91 3,900 41,600 -1.5
14/09/2021
22.91
 164,160 20.83 22.91 22.65 0 11,100 -0.4
13/09/2021
20.83
 245,293 18.94 20.83 18.94 3,600 3,100 0.0
10/09/2021
18.94
 335,651 17.24 18.94 17.31 2,100 1,200 0.0
09/09/2021
17.24
 60,803 16.99 17.56 16.99 0 0 0
08/09/2021
16.99
 192,468 17.43 17.62 16.86 500 3,400 -0.1
07/09/2021
17.43
 173,510 17.68 18.00 17.43 3,700 0 0.1
06/09/2021
17.68
 178,000 17.62 17.87 17.12 1,300 1,900 -0.0
01/09/2021
17.62
 186,600 17.43 17.68 17.12 1,000 19,300 -0.5
31/08/2021
17.43
 231,567 16.93 17.68 16.99 2,100 11,000 -0.3
30/08/2021
16.93
 295,343 15.61 17.05 15.61 300 44,800 -1.1
27/08/2021
15.61
 157,500 15.42 16.11 15.23 200 55,300 -1.4
26/08/2021
15.42
 21,757 15.54 15.80 15.42 35 0 0.0
25/08/2021
15.54
 135,600 15.42 15.73 15.10 1,000 0 0.0
24/08/2021
15.42
 130,200 15.10 15.54 14.79 2,500 0 0.1
23/08/2021
15.10
 130,455 14.98 15.17 14.73 1,000 0 0.0
20/08/2021
14.98
 40,700 15.42 15.42 14.79 0 0 0
19/08/2021
15.42
 219,900 14.60 15.42 14.60 0 0 0
18/08/2021
14.60
 41,300 14.10 14.79 14.16 1,800 0 0.0
17/08/2021
14.10
 26,100 14.47 14.47 13.84 425 0 0.0
16/08/2021
14.47
 23,300 14.47 14.47 14.41 0 40 -0.0
13/08/2021
14.47
 14,010 14.47 14.47 14.28 0 10 -0.0
12/08/2021
14.47
 29,900 14.47 14.73 14.22 0 0 0
11/08/2021
14.47
 56,175 14.03 14.47 14.03 200 300 -0.0
10/08/2021
14.03
 18,100 13.97 14.03 13.91 0 0 0
09/08/2021
13.97
 10,400 13.97 13.97 13.84 900 0 0.0
06/08/2021
13.97
 66,500 13.91 13.97 13.66 0 0 0
05/08/2021
13.91
 32,700 13.84 13.91 13.78 7,200 0 0.2
04/08/2021
13.84
 27,000 14.03 14.10 13.84 100 100 0
03/08/2021
14.03
 3,100 14.03 14.03 13.84 0 0 0
02/08/2021
14.03
 11,400 13.78 14.03 13.72 5,500 0 0.1
30/07/2021
13.78
 20,500 14.03 14.03 13.78 2,500 0 0.1
29/07/2021
14.03
 66,300 13.91 14.22 13.97 17,000 1,900 0.3
28/07/2021
13.91
 23,600 13.72 13.91 13.53 0 3,400 -0.1
27/07/2021
13.72
 62,500 13.47 13.84 13.47 0 0 0
26/07/2021
13.47
 40,120 13.34 13.47 13.15 14,400 0 0.3
23/07/2021
13.34
 19,000 13.22 13.40 13.15 5,000 0 0.1
22/07/2021
13.22
 143,100 13.22 13.47 13.09 5,100 24,100 -0.4
21/07/2021
13.22
 101,800 13.28 13.34 13.15 22,100 0 0.5
20/07/2021
13.28
 60,040 13.28 13.34 13.15 16,900 0 0.4
19/07/2021
13.28
 42,300 13.84 13.84 13.22 8,200 0 0.2
16/07/2021
13.84
 20,200 14.16 14.16 13.84 0 0 0
15/07/2021
14.16
 23,400 13.59 14.16 13.66 0 0 0
14/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/07/2021
13.59
 24,409 13.68 13.78 13.53 100 1,300 -0.0
13/07/2021
13.68
 35,365 13.30 13.68 13.19 11,700 65 0.3
12/07/2021
13.30
 79,604 13.68 13.68 13.13 19,900 0 0.5
09/07/2021
13.68
 56,700 13.95 14.23 13.13 0 0 0
08/07/2021
13.95
 6,200 13.79 14.17 13.79 1,300 400 0.0
07/07/2021
13.79
 51,304 13.30 14.17 13.52 4,700 0 0.1
06/07/2021
13.30
 57,004 14.67 14.77 13.30 2,000 0 0.1
05/07/2021
14.67
 75,920 14.88 14.88 14.56 0 1,400 -0.0
02/07/2021
14.88
 67,300 15.05 15.05 14.77 1,500 10,000 -0.2
01/07/2021
15.05
 49,903 14.77 15.05 14.83 0 0 0
30/06/2021
14.77
 33,140 14.88 15.27 14.77 5,900 500 0.1
29/06/2021
14.88
 67,300 15.27 15.49 14.77 0 0 0
28/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
28/06/2021
15.27
 74,000 15.27 15.32 14.77 200 11,500 -0.3
25/06/2021
15.27
 53,597 15.22 16.10 15.06 300 0 0.0
24/06/2021
15.22
 86,739 15.47 15.47 14.80 0 0 0
23/06/2021
15.47
 135,490 16.05 16.05 15.37 500 0 0.0
22/06/2021
16.05
 176,062 15.47 16.25 15.47 200 29,400 -0.9
21/06/2021
15.47
 150,700 15.47 15.68 15.37 11,500 800 0
18/06/2021
15.47
 123,185 15.06 15.73 14.90 4,500 0 0.1
17/06/2021
15.06
 48,500 14.96 15.16 14.70 600 0 0.0
16/06/2021
14.96
 187,300 15.01 15.16 14.90 200 91,700 -2.7
15/06/2021
15.01
 370,501 14.28 15.22 14.02 6,000 0 0.2
14/06/2021
14.28
 108,352 13.97 14.38 13.97 5,100 0 0.1
11/06/2021
13.97
 157,410 14.12 14.59 13.92 2,100 1,900 0.0
10/06/2021
14.12
 142,110 13.61 14.18 13.55 500 10,100 -0.3
09/06/2021
13.61
 33,900 13.50 13.76 13.40 1,200 0 0.0
08/06/2021
13.50
 92,900 13.55 13.81 13.50 1,500 0 0.0
07/06/2021
13.55
 85,930 13.71 13.81 13.09 1,000 0 0.0
04/06/2021
13.71
 70,000 13.76 13.76 13.50 1,000 0 0.0
03/06/2021
13.76
 52,415 13.61 13.87 13.61 6,400 4,200 0.1
02/06/2021
13.61
 47,560 13.76 13.76 13.50 0 0 0
01/06/2021
13.76
 160,300 13.50 13.87 13.40 2,300 15,500 -0.4
31/05/2021
13.50
 81,700 13.50 13.55 13.19 100 0 0.0
28/05/2021
13.50
 77,965 13.45 13.61 13.45 2,900 0 0.1
27/05/2021
13.45
 40,620 13.71 14.44 13.35 100 0 0.0
26/05/2021
13.71
 150,200 12.77 13.92 12.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |