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

20.40
0.10
(0.49%)
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
(2025-11-05) 		-0.10 -0.49% 256,600 3,800 0.1
20.20
20.70
20.40
2 tháng
(2025-10-06) 		-0.20 -0.98% 698,300 0 0.0
19.70
21.30
20.40
3 tháng
(2025-09-08) 		-0.20 -0.98% 991,200 6,100 0.1
19.70
21.30
20.40
6 tháng
(2025-06-09) 		1.28 6.73% 3,346,100 -536,300 -11.9
19.02
22
20.40
12 tháng
(2024-12-10) 		1.59 8.48% 6,444,271 -1,085,657 -24.1
18.50
22.58
20.40
24 tháng
(2023-12-18) 		3.07 17.83% 10,930,741 -1,049,140 -23.2
16.85
22.58
20.40
36 tháng
(2022-12-21) 		7.36 56.90% 18,084,857 -58,245 3.1
12.34
22.58
20.40
60 tháng
(2020-12-31) 		9.91 95.46% 56,695,354 -1,545,040 -51.9
10.33
27.06
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
9.76
 110 9.61 9.76 9.76 0 0 0
22/09/2020
9.61
 3,300 9.76 9.76 9.61 2,500 0 0.0
21/09/2020
9.76
 3,000 9.76 9.92 9.76 500 0 0.0
18/09/2020
9.76
 1,100 9.55 9.76 9.61 0 0 0
17/09/2020
9.55
 1,600 9.50 9.61 9.55 1,300 0 0.0
16/09/2020
9.50
 417 9.61 10.02 9.50 300 0 0.0
15/09/2020
9.61
 3,100 9.87 9.87 9.61 100 0 0.0
14/09/2020
9.87
 0 9.87 9.87 9.87 0 0 0
11/09/2020
9.87
 0 9.87 9.87 9.87 0 0 0
10/09/2020
9.87
 6,800 9.87 9.87 9.87 1,700 0 0.0
09/09/2020
9.87
 0 9.87 9.87 9.87 0 0 0
08/09/2020
9.87
 300 9.87 9.87 9.87 0 0 0
07/09/2020
9.87
 0 9.87 9.87 9.87 0 0 0
04/09/2020
9.87
 3,500 9.87 9.87 9.87 3,400 0 0.1
03/09/2020
9.87
 1,220 9.87 9.87 9.87 1,000 0 0.0
01/09/2020
9.87
 1,401 9.81 9.87 9.87 0 0 0
31/08/2020
9.81
 1,600 9.81 9.81 9.81 0 0 0
28/08/2020
9.81
 100 9.87 9.87 9.81 0 0 0
27/08/2020
9.87
 2,100 9.76 9.87 9.76 0 0 0
26/08/2020
9.76
 4,024 9.87 9.87 9.76 0 0 0
25/08/2020
9.87
 1 9.87 9.87 9.87 0 0 0
24/08/2020
9.87
 0 9.87 9.87 9.87 0 0 0
21/08/2020
9.87
 500 9.61 9.87 9.87 0 0 0
20/08/2020
9.61
 1,200 9.81 9.81 9.35 0 0 0
19/08/2020
9.81
 0 9.81 9.81 9.81 0 0 0
18/08/2020
9.81
 0 9.81 9.81 9.81 0 0 0
17/08/2020
9.81
 16 9.81 9.81 9.81 0 0 0
14/08/2020
9.81
 40 9.81 9.81 9.81 0 0 0
13/08/2020
9.81
 110 9.87 9.87 9.81 0 0 0
12/08/2020
9.87
 0 9.87 9.87 9.87 0 0 0
11/08/2020
9.87
 0 9.87 9.87 9.87 0 0 0
10/08/2020
9.87
 0 9.87 9.87 9.87 0 0 0
07/08/2020
9.87
 0 9.87 9.87 9.87 0 0 0
06/08/2020
9.87
 1,030 9.66 9.87 9.81 0 0 0
05/08/2020
9.66
 130 9.66 9.66 9.66 0 0 0
04/08/2020
9.66
 4,410 9.61 9.71 9.66 4,200 0 0.1
03/08/2020
9.61
 500 9.35 9.61 9.35 0 0 0
31/07/2020
9.35
 1,200 9.30 9.35 8.83 0 0 0
30/07/2020
9.30
 1,526 9.50 9.50 9.30 0 0 0
29/07/2020
9.50
 0 9.50 9.50 9.50 0 0 0
28/07/2020
9.50
 2,800 8.83 9.50 9.09 400 0 0.0
27/07/2020
8.83
 7,901 9.66 9.66 8.72 2,300 0 0.0
24/07/2020
9.66
 2,800 9.71 9.71 9.45 200 0 0.0
23/07/2020
9.71
 0 9.71 9.71 9.71 0 0 0
22/07/2020
9.71
 500 9.81 9.81 9.71 0 0 0
21/07/2020
9.81
 0 9.81 9.81 9.81 0 0 0
20/07/2020
9.81
 0 9.81 9.81 9.81 0 0 0
17/07/2020
9.81
 311 9.61 9.81 9.35 100 0 0.0
16/07/2020
9.61
 306 9.81 9.81 9.61 200 0 0.0
15/07/2020
9.81
 120 9.45 9.81 9.81 0 0 0
14/07/2020
9.45
 100 9.45 9.45 9.45 0 0 0
13/07/2020
9.45
 1,600 9.87 9.87 9.30 0 400 -0.0
10/07/2020
9.87
 165 9.92 9.92 9.87 0 0 0
09/07/2020
9.92
 3,226 10.39 10.39 9.87 0 0 0
08/07/2020
10.39
 0 10.39 10.39 10.39 0 0 0
07/07/2020
10.39
 0 10.39 10.39 10.39 0 0 0
06/07/2020
10.39
 10,400 9.87 10.39 9.81 10,400 0 0.2
03/07/2020
9.87
 65 9.87 9.87 9.87 0 0 0
02/07/2020
9.87
 0 9.87 9.87 9.87 0 0 0
01/07/2020
9.87
 1,400 9.66 9.87 9.87 1,400 0 0.0
30/06/2020
9.66
 3,400 9.87 9.87 9.61 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
29/06/2020
9.87
 0 9.87 9.87 9.87 0 0 0
26/06/2020
9.87
 2,900 9.68 10.10 9.16 0 500 -0.0
25/06/2020
9.68
 5,800 10.43 10.43 9.49 0 0 0
24/06/2020
10.43
 12,200 10.52 10.52 9.87 0 10,100 -0.2
23/06/2020
10.52
 20,920 9.68 10.52 9.87 0 0 0
22/06/2020
9.68
 8,700 10.57 10.57 9.58 0 0 0
19/06/2020
10.57
 40,800 9.87 10.57 9.44 0 700 -0.0
18/06/2020
9.87
 11,300 9.35 10.10 9.40 6,500 8,600 -0.0
17/06/2020
9.35
 0 9.35 9.35 9.35 0 0 0
16/06/2020
9.35
 0 9.35 9.35 9.35 0 0 0
15/06/2020
9.35
 1,100 9.35 9.35 8.93 0 0 0
12/06/2020
9.35
 4,400 9.16 9.35 9.16 0 0 0
11/06/2020
9.16
 4,900 9.35 9.49 9.16 0 1,800 -0.0
10/06/2020
9.35
 2,100 9.35 9.35 9.16 0 0 0
09/06/2020
9.35
 7,700 9.30 9.35 9.30 0 0 0
08/06/2020
9.30
 0 9.30 9.30 9.30 0 0 0
05/06/2020
9.30
 1,283 9.16 9.30 9.16 0 0 0
04/06/2020
9.16
 500 9.11 9.16 9.16 0 0 0
03/06/2020
9.11
 3,500 9.02 9.11 9.02 0 0 0
02/06/2020
9.02
 720 8.93 9.02 8.88 20 0 0.0
01/06/2020
8.93
 200 8.74 8.93 8.50 0 0 0
29/05/2020
8.74
 0 8.74 8.74 8.74 0 0 0
28/05/2020
8.74
 11,700 8.88 9.35 8.74 10,000 0 0.2
27/05/2020
8.88
 100 8.60 8.88 8.88 100 0 0
26/05/2020
8.60
 400 8.69 8.69 8.60 0 100 -0.0
25/05/2020
8.69
 2,200 8.93 8.93 8.60 0 100 -0.0
22/05/2020
8.93
 0 8.93 8.93 8.93 0 0 0
21/05/2020
8.93
 300 8.55 8.93 8.50 100 0 0.0
20/05/2020
8.55
 5,200 8.69 8.69 8.46 100 0 0.0
19/05/2020
8.69
 3,600 8.93 8.93 8.69 0 0 0
18/05/2020
8.93
 1,000 8.93 8.93 8.69 300 300 0
15/05/2020
8.93
 100 8.93 8.93 8.93 0 0 0
14/05/2020
8.93
 1,100 8.93 8.93 8.79 100 70 0.0
13/05/2020
8.93
 1,200 9.35 9.35 8.93 0 0 0
12/05/2020
9.35
 0 9.35 9.35 9.35 0 0 0
11/05/2020
9.35
 400 9.35 9.35 9.35 0 0 0
08/05/2020
9.35
 100 9.40 9.40 9.35 0 0 0
07/05/2020
9.40
 100 9.30 9.40 9.40 0 0 0
06/05/2020
9.30
 100 8.74 9.30 9.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |