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

20.80
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
(2025-12-29) 		0.20 0.98% 742,000 -153,700 -3.1
20.30
22
20.80
2 tháng
(2025-11-28) 		0 0% 949,600 -149,100 -3.0
20.20
22
20.80
3 tháng
(2025-10-29) 		0.10 0.49% 1,262,700 -142,700 -2.9
20.20
22
20.80
6 tháng
(2025-07-31) 		0.30 1.47% 2,672,600 -172,000 -3.5
19.70
22
20.80
12 tháng
(2025-02-03) 		0.29 1.42% 6,784,117 -1,217,026 -26.7
18.50
22.58
20.80
24 tháng
(2024-02-07) 		2.86 16.06% 11,354,478 -1,176,553 -25.8
17.38
22.58
20.80
36 tháng
(2023-02-13) 		5.37 35.05% 17,861,879 -229,955 -0.4
14.93
22.58
20.80
60 tháng
(2021-02-22) 		9.22 80.37% 53,480,684 -1,437,040 -49.3
11.16
27.06
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2021
12.77
 57,200 12.72 12.77 12.62 400 0 0.0
24/05/2021
12.72
 46,200 12.67 12.72 12.62 0 0 0
21/05/2021
12.67
 40,000 12.72 12.77 12.62 100 700 -0.0
20/05/2021
12.72
 31,300 12.67 12.77 12.57 3,100 1,900 0.0
19/05/2021
12.67
 18,900 12.72 12.77 12.57 1,500 0 0.0
18/05/2021
12.72
 19,700 12.77 12.77 12.62 0 0 0
17/05/2021
12.77
 34,500 12.51 12.88 12.51 0 0 0
14/05/2021
12.51
 24,500 12.26 12.57 12.41 0 0 0
13/05/2021
12.26
 7,300 12.31 12.36 12.26 0 0 0
12/05/2021
12.31
 12,900 12.31 12.31 12.15 1,000 0 0.0
11/05/2021
12.31
 11,300 12.20 12.31 12.10 0 0 0
10/05/2021
12.20
 29,700 12.20 12.20 12.10 1,700 0 0.0
07/05/2021
12.20
 40,308 12.31 12.31 12.15 1,000 0 0.0
06/05/2021
12.31
 27,700 12.46 12.57 12.31 1,000 0 0.0
05/05/2021
12.46
 38,050 12.46 12.57 12.41 0 500 -0.0
04/05/2021
12.46
 7,900 12.41 12.46 12.41 600 0 0.0
29/04/2021
12.41
 6,600 12.41 12.46 12.36 900 500 0.0
28/04/2021
12.41
 13,300 12.26 12.46 12.26 1,000 500 0.0
27/04/2021
12.26
 22,500 12.26 12.31 11.06 400 0 0.0
26/04/2021
12.26
 4,800 12.31 12.31 12.26 100 0 0.0
23/04/2021
12.31
 29,100 12.36 12.62 12.31 1,000 3,200 -0.1
22/04/2021
12.36
 20,800 12.36 12.41 12.31 2,000 0 0.0
20/04/2021
12.36
 42,500 12.46 12.57 12.31 0 0 0
19/04/2021
12.46
 25,100 12.46 12.46 12.31 0 0 0
16/04/2021
12.46
 93,600 12.51 12.72 12.26 2,300 0 0.1
15/04/2021
12.51
 21,802 12.72 12.72 12.41 0 0 0
14/04/2021
12.72
 39,175 12.57 12.72 12.36 900 0 0.0
13/04/2021
12.57
 48,445 12.77 12.77 12.57 4,000 0 0.1
12/04/2021
12.77
 46,700 12.77 12.83 12.67 0 0 0
09/04/2021
12.77
 32,210 12.72 12.83 12.62 0 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |