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
(2025-11-04) 		-0.20 -0.98% 247,600 3,800 0.1
20.20
20.70
20.30
2 tháng
(2025-10-06) 		-0.20 -0.98% 676,300 0 0.0
19.70
21.30
20.30
3 tháng
(2025-09-05) 		-0.70 -3.33% 1,054,400 6,100 0.1
19.70
21.30
20.30
6 tháng
(2025-06-09) 		1.28 6.73% 3,324,100 -536,300 -11.9
19.02
22
20.30
12 tháng
(2024-12-09) 		1.67 8.94% 6,465,973 -1,084,857 -24.0
18.50
22.58
20.30
24 tháng
(2023-12-15) 		2.62 14.80% 10,914,341 -1,049,140 -23.2
16.85
22.58
20.30
36 tháng
(2022-12-20) 		7.03 52.97% 18,078,457 -58,245 3.1
12.34
22.58
20.30
60 tháng
(2020-12-30) 		9.91 95.46% 56,939,300 -1,771,640 -56.3
10.33
27.06
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
20
 10,300 19.91 20 19.82 3,000 0 0.1
14/07/2025
19.91
 15,300 19.82 19.91 19.73 300 1,600 -0.0
11/07/2025
19.91
 32,800 19.82 19.91 19.73 0 0 0
10/07/2025
19.82
 10,400 19.82 19.82 19.82 0 0 0
09/07/2025
19.82
 23,900 19.64 19.82 19.64 0 0 0
08/07/2025
19.64
 22,400 19.64 19.82 19.45 0 0 0
07/07/2025
19.55
 16,900 19.55 19.64 19.45 0 0 0
04/07/2025
19.55
 46,800 19.36 19.55 19.36 0 0 0
03/07/2025
19.36
 14,900 19.55 19.55 19.27 0 300 -0.0
02/07/2025
19.55
 39,800 19.45 19.45 19.27 4,700 0 0.1
01/07/2025
19.45
 12,900 19.45 19.45 19.36 0 0 0
30/06/2025
19.45
 24,100 19.55 19.55 19.27 0 0 0
27/06/2025
19.55
 30,100 19.55 19.55 19.36 0 0 0
26/06/2025
19.55
 17,600 19.73 19.73 19.55 0 1,000 -0.0
25/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
25/06/2025
19.73
 28,600 19.55 19.64 19.45 0 900 -0.0
24/06/2025
19.45
 16,500 19.54 19.63 19.37 0 0 0
23/06/2025
19.37
 7,800 19.37 19.54 19.19 0 200 -0.0
20/06/2025
19.37
 216,700 19.80 19.80 19.28 0 214,800 -4.8
19/06/2025
19.80
 24,800 19.63 19.80 19.63 0 20,900 -0.5
18/06/2025
19.63
 25,100 19.54 19.72 19.54 0 13,700 -0.3
17/06/2025
19.54
 90,000 19.80 20.50 19.28 0 31,800 -0.7
16/06/2025
19.89
 56,300 19.45 19.89 19.28 700 33,000 -0.7
13/06/2025
19.37
 91,700 19.28 19.45 19.28 1,000 45,000 -1.0
12/06/2025
19.45
 59,300 19.54 19.54 19.37 300 34,700 -0.8
11/06/2025
19.54
 66,800 19.45 19.63 19.37 0 30,100 -0.7
10/06/2025
19.54
 58,300 19.19 19.54 19.11 10,000 32,000 -0.5
09/06/2025
19.02
 160,000 19.02 19.37 18.93 2,400 88,700 -1.9
06/06/2025
18.85
 83,900 18.93 19.02 18.93 800 41,900 -0.9
05/06/2025
18.93
 22,000 18.76 18.93 18.76 0 14,100 -0.3
04/06/2025
18.76
 80,900 18.93 19.02 18.59 0 48,700 -1.0
03/06/2025
18.93
 9,500 18.93 18.93 18.76 0 5,800 -0.1
02/06/2025
18.76
 81,900 18.85 18.85 18.67 100 59,300 -1.3
30/05/2025
18.85
 7,600 19.02 19.02 18.85 500 2,000 -0.0
29/05/2025
19.02
 10,200 18.93 19.02 18.93 400 6,300 -0.1
28/05/2025
18.85
 70,300 19.02 19.02 18.85 1,500 51,900 -1.1
27/05/2025
19.02
 142,600 19.11 19.11 18.67 1,000 104,400 -2.2
26/05/2025
19.11
 39,600 19.11 19.19 18.93 0 23,500 -0.5
23/05/2025
19.11
 88,200 19.11 19.19 18.93 2,200 60,300 -1.3
22/05/2025
19.11
 24,500 19.11 19.19 19.11 0 10,200 -0.2
21/05/2025
19.11
 64,500 19.11 19.28 19.11 0 50,800 -1.1
20/05/2025
19.19
 21,200 19.19 19.28 19.11 0 10,100 -0.2
19/05/2025
19.11
 44,400 19.37 19.37 19.11 0 15,400 -0.3
16/05/2025
19.37
 17,300 19.28 19.63 19.19 0 0 0
15/05/2025
19.19
 12,100 19.19 19.37 19.19 0 0 0
14/05/2025
19.37
 15,800 19.19 19.28 19.11 100 0 0
13/05/2025
19.19
 16,800 19.37 19.37 19.11 0 0 0
12/05/2025
19.37
 57,600 19.28 19.28 19.11 300 0 0
09/05/2025
19.28
 6,100 19.45 19.45 19.28 100 0 0
08/05/2025
19.45
 10,200 19.45 19.63 19.28 0 0 0
07/05/2025
19.11
 6,600 19.19 19.37 19.11 0 0 0
06/05/2025
19.11
 23,300 19.19 19.63 19.11 600 200 0
05/05/2025
19.19
 22,100 19.28 19.28 18.93 0 0 0
29/04/2025
19.28
 3,900 19.45 19.54 19.19 0 0 0
28/04/2025
19.28
 46,000 19.45 19.45 18.93 300 0 0.0
25/04/2025
19.45
 10,700 19.54 19.54 19.37 0 0 0
24/04/2025
19.63
 20,100 19.54 19.63 19.37 0 0 0
23/04/2025
19.45
 17,700 19.54 19.54 19.45 1,000 100 0.0
22/04/2025
19.54
 10,600 19.54 19.54 19.02 0 0 0
21/04/2025
19.63
 5,300 20.06 20.06 19.63 0 0 0
18/04/2025
19.98
 11,400 19.98 19.98 19.89 0 0 0
17/04/2025
19.89
 19,400 19.98 19.98 19.80 0 5,000 -0.1
16/04/2025
19.98
 62,700 19.80 19.98 19.54 0 0 0
15/04/2025
19.63
 24,800 19.80 19.80 19.37 0 0 0
14/04/2025
19.80
 6,300 19.89 19.89 19.54 0 0 0
11/04/2025
19.89
 23,000 19.89 19.89 19.54 0 0 0
10/04/2025
19.89
 169,200 20.24 20.32 19.72 1,000 200 0.0
09/04/2025
18.50
 31,600 17.46 19.54 17.46 0 14,000 -0.3
08/04/2025
19.11
 41,100 19.11 19.54 18.33 0 2,700 -0.1
04/04/2025
19.98
 26,900 20.06 20.50 19.45 0 0 0
03/04/2025
20.24
 40,800 20.76 20.93 19.28 200 100 0.0
02/04/2025
21.28
 8,100 20.93 21.28 20.93 0 0 0
01/04/2025
20.93
 11,600 20.84 20.93 20.76 0 500 -0.0
31/03/2025
20.93
 10,800 20.93 21.10 20.93 0 0 0
28/03/2025
21.19
 4,400 21.28 21.28 20.93 0 0 0
27/03/2025
21.10
 10,400 21.28 21.28 21.10 0 0 0
26/03/2025
21.45
 3,400 21.54 21.54 21.45 0 0 0
25/03/2025
21.54
 14,800 21.10 21.54 21.02 500 0 0.0
24/03/2025
21.54
 7,200 21.10 21.54 21.02 100 0 0.0
21/03/2025
21.10
 6,000 21.28 21.28 21.02 0 9 -0.0
20/03/2025
21.37
 800 21.63 21.63 21.28 0 0 0
19/03/2025
21.54
 1,900 21.19 21.54 21.19 0 0 0
18/03/2025
21.54
 2,700 21.19 21.71 21.19 110 1,500 -0.0
17/03/2025
21.63
 14,900 21.28 21.63 21.10 0 0 0
14/03/2025
21.63
 13,900 21.71 21.71 21.28 0 0 0
13/03/2025
21.71
 19,800 21.28 21.89 21.19 0 0 0
12/03/2025
21.28
 4,800 21.45 21.45 21.28 0 0 0
11/03/2025
21.54
 23,300 21.45 21.54 21.28 0 0 0
10/03/2025
21.54
 12,600 21.80 21.80 21.54 0 0 0
07/03/2025
21.80
 8,500 22.41 22.41 21.80 0 500 -0.0
06/03/2025
22.15
 65,500 21.63 22.23 21.54 200 200 -0
05/03/2025
21.63
 9,700 21.63 21.63 21.54 0 1,000 -0.0
04/03/2025
21.63
 5,900 21.63 21.80 21.63 0 0 0
03/03/2025
21.63
 28,400 21.63 21.80 21.54 0 400 -0.0
28/02/2025
21.63
 10,600 21.71 21.80 21.28 0 0 0
27/02/2025
21.71
 13,900 21.71 21.97 21.71 900 0 0.0
26/02/2025
21.71
 24,000 21.89 21.97 21.71 0 1,200 -0.0
25/02/2025
21.89
 24,400 22.23 22.23 21.63 900 1,207 -0.0
24/02/2025
22.23
 23,000 21.97 22.23 21.71 0 700 -0.0
21/02/2025
21.80
 18,200 22.06 22.06 21.71 0 600 -0.0
20/02/2025
22.15
 13,800 22.23 22.23 22.06 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |