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)
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
08/04/2021
12.72
 28,200 12.67 12.72 12.51 100 0 0.0
07/04/2021
12.67
 14,900 12.83 12.88 12.62 1,100 0 0.0
06/04/2021
12.83
 30,400 12.72 13.09 12.62 0 0 0
05/04/2021
12.72
 71,320 12.46 13.03 12.51 2,100 100 0.0
02/04/2021
12.46
 44,210 12.46 12.51 12.46 1,000 0 0.0
01/04/2021
12.46
 50,500 12.31 12.51 12.26 0 0 0
31/03/2021
12.31
 28,233 12.46 12.46 12.05 3,000 10,000 -0.2
30/03/2021
12.46
 33,300 12.62 12.72 12.46 1,000 0 0.0
29/03/2021
12.62
 35,020 12.31 12.77 12.31 1,600 5,000 -0.1
26/03/2021
12.31
 31,400 12.46 12.46 11.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |