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)
26/09/2016
8.70
 73,310 8.74 8.74 8.58 0 0 0
23/09/2016
8.74
 86,410 8.82 8.98 8.66 100 0 0.0
22/09/2016
8.82
 211,985 8.70 9.10 8.70 0 0 0
21/09/2016
8.70
 260,105 8.42 8.74 8.42 5,000 2,340 0.1
20/09/2016
8.42
 153,500 8.46 8.50 8.38 0 0 0
19/09/2016
8.46
 139,700 8.42 8.46 8.30 0 40 -0.0
16/09/2016
8.42
 60,200 8.38 8.42 8.38 0 0 0
15/09/2016
8.38
 204,700 8.54 8.54 8.38 0 100,000 -2.1
14/09/2016
8.54
 336,885 8.38 8.70 8.38 0 0 0
13/09/2016
8.38
 116,895 8.30 8.46 8.30 5,000 0 0.1
12/09/2016
8.30
 125,280 8.42 8.46 8.26 3,000 0 0.1
09/09/2016
8.42
 145,200 8.38 8.54 8.34 0 0 0
08/09/2016
8.38
 151,210 8.22 8.50 8.26 8,000 0 0.2
07/09/2016
8.22
 320,085 8.34 8.34 8.10 0 0 0
06/09/2016
8.34
 315,300 8.58 8.58 8.34 5,000 0 0.1
05/09/2016
8.58
 171,890 8.62 8.66 8.46 0 1,400 -0.0
01/09/2016
8.62
 270,250 8.74 8.86 8.58 0 51,000 -1.1
31/08/2016
8.74
 372,120 8.38 8.74 8.42 5,000 0 0.1
30/08/2016
8.38
 312,975 8.30 8.54 8.30 26,900 118,095 -1.9
29/08/2016
8.30
 551,110 8.30 8.50 8.30 0 500 -0.0
26/08/2016
8.30
 259,860 8.18 8.46 8.22 0 93,000 -1.9
25/08/2016
8.18
 145,900 8.18 8.26 8.14 100 45,000 -0.9
24/08/2016
8.18
 141,100 8.06 8.30 8.06 0 45,000 -0.9
23/08/2016
8.06
 248,350 8.14 8.26 7.90 0 83,000 -1.7
22/08/2016
8.14
 238,310 8.46 8.62 8.14 300 70,000 -1.4
19/08/2016
8.46
 207,760 8.42 8.62 8.38 500 70,000 -1.5
18/08/2016
8.42
 425,200 8.30 8.90 8.30 0 150,000 -3.2
17/08/2016
8.30
 889,810 7.82 8.58 7.82 500 300,100 -6.2
16/08/2016
7.82
 95,920 7.86 8.02 7.82 0 31,000 -0.6
15/08/2016
7.86
 81,800 7.86 7.90 7.82 4,500 27,400 -0.4
12/08/2016
7.86
 88,500 7.86 7.90 7.86 0 28,000 -0.5
11/08/2016
7.86
 123,800 7.86 7.90 7.82 22,200 43,000 -0.4
10/08/2016
7.86
 119,800 7.74 8.10 7.66 25,000 65,000 -0.8
09/08/2016
7.74
 174,000 7.78 7.86 7.70 0 73,000 -1.4
08/08/2016
7.78
 99,700 7.62 7.86 7.62 19,300 50,000 -0.6
05/08/2016
7.62
 153,600 7.62 7.62 7.54 89,300 10,000 1.5
04/08/2016
7.62
 151,600 7.66 8.10 7.54 78,200 100,000 -0.4
03/08/2016
7.66
 74,600 7.62 7.70 7.62 7,000 22,000 -0.3
02/08/2016
7.62
 334,100 7.82 7.82 7.46 33,600 105,000 -1.4
01/08/2016
7.82
 89,000 7.98 8.02 7.82 0 26,000 -0.5
29/07/2016
7.98
 29,100 7.98 8.02 7.98 0 10,500 -0.2
28/07/2016
7.98
 49,520 8.02 8.30 7.98 0 19,000 -0.4
27/07/2016
8.02
 390,900 7.82 8.30 7.78 9,200 130,000 -2.4
26/07/2016
7.82
 36,400 7.78 7.98 7.78 0 19,500 -0.4
25/07/2016
7.78
 109,200 7.82 7.98 7.62 0 41,900 -0.8
22/07/2016
7.82
 274,700 7.98 7.98 7.74 0 140,000 -2.7
21/07/2016
7.98
 197,720 8.10 8.10 7.86 0 11,000 -0.2
20/07/2016
8.10
 108,040 8.14 8.14 8.02 0 27,000 -0.5
19/07/2016
8.14
 234,430 8.30 8.34 8.10 0 66,000 -1.4
18/07/2016
8.30
 162,710 8.34 8.42 8.30 0 55,000 -1.1
15/07/2016
8.34
 158,650 8.30 8.38 8.18 1,000 50,100 -1.0
14/07/2016
8.30
 416,910 8.26 8.62 8.30 0 102,400 -2.2
13/07/2016
8.26
 202,830 8.06 8.50 8.10 0 50,000 -1.0
12/07/2016
8.06
 252,910 8.22 8.30 7.98 0 17,800 -0.4
11/07/2016
8.22
 253,900 8.62 8.78 8.10 100 15,800 -0.3
08/07/2016
8.62
 470,100 8.54 8.94 8.54 0 138,000 -3.0
07/07/2016
8.54
 411,560 8.18 8.54 8.18 0 128,200 -2.7
06/07/2016
8.18
 413,610 8.06 8.38 7.94 6,500 122,000 -2.4
05/07/2016
8.06
 456,030 8.30 8.58 8.02 200 131,800 -2.7
04/07/2016
8.30
 337,525 8.46 8.62 8.30 200 94,900 -2.0
01/07/2016
8.46
 400,170 7.86 8.54 7.86 0 117,070 -2.4
30/06/2016
7.86
 393,077 7.58 8.14 7.54 0 117,665 -2.3
29/06/2016
7.58
 447,325 7.10 7.58 7.10 22,000 254,100 -4.3
28/06/2016
7.10
 93,165 7.22 7.30 7.02 23,300 29,100 -0.1
27/06/2016
7.22
 336,400 7.22 7.34 6.98 76,300 100,000 -0.4
24/06/2016
7.22
 271,200 7.54 7.70 6.94 21,400 52,500 -0.6
23/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
23/06/2016
7.54
 214,040 7.06 7.62 7.22 0 75,200 -1.4
22/06/2016
7.06
 916,700 6.98 7.25 6.94 33,900 802,000 -14.3
21/06/2016
6.98
 523,001 6.83 7.02 6.79 95,200 501,000 -7.3
20/06/2016
6.83
 214,500 6.79 6.83 6.83 40,700 199,400 -2.9
17/06/2016
6.79
 28,800 6.79 6.83 6.79 66,400 78,100 -0.2
16/06/2016
6.79
 10 6.79 6.79 6.79 0 0 0
15/06/2016
6.79
 73,600 6.75 6.83 6.79 6,000 73,200 -1.2
14/06/2016
6.75
 11,100 6.79 6.83 6.75 0 11,100 -0.2
13/06/2016
6.79
 72,911 6.83 6.83 6.79 73,900 117,000 -0.8
10/06/2016
6.83
 1,000 6.83 6.83 6.83 0 1,000 -0.0
09/06/2016
6.83
 1,100 6.83 6.83 6.75 100 0 0.0
08/06/2016
6.83
 16,000 6.83 6.83 6.83 0 10,000 -0.2
07/06/2016
6.83
 2,000 6.75 6.83 6.72 300 1,000 -0.0
06/06/2016
6.75
 700 6.79 6.87 6.75 0 600 -0.0
03/06/2016
6.79
 7,415 6.83 6.98 6.72 1,000 4,000 -0.1
02/06/2016
6.83
 0 6.83 6.83 6.83 150,000 150,000 0
01/06/2016
6.83
 6,200 6.79 6.83 6.79 1,000 2,200 -0.0
31/05/2016
6.79
 0 6.79 6.79 6.79 0 0 0
30/05/2016
6.79
 2,015 6.83 6.83 6.79 0 0 0
27/05/2016
6.83
 2,800 6.72 6.83 6.72 100 400 -0.0
26/05/2016
6.72
 5,300 6.83 6.83 6.64 300 300 0
25/05/2016
6.83
 3,400 6.83 6.83 6.83 3,400 3,400 0
24/05/2016
6.83
 100 6.83 6.83 6.83 0 100 -0.0
23/05/2016
6.83
 0 6.83 6.83 6.83 72,000 72,000 0
20/05/2016
6.83
 65,500 6.83 6.87 6.83 60,000 3,900 1.0
19/05/2016
6.83
 500 6.87 6.87 6.83 0 0 0
18/05/2016
6.87
 5,300 6.87 6.87 6.75 100 0 0.0
17/05/2016
6.87
 0 6.87 6.87 6.87 0 0 0
16/05/2016
6.87
 21,500 6.87 6.87 6.53 1,100 20,200 -0.3
13/05/2016
6.87
 0 6.87 6.87 6.87 0 0 0
12/05/2016
6.87
 7,200 6.79 6.87 6.79 100 0 0.0
11/05/2016
6.79
 5,000 6.87 6.87 6.79 0 0 0
10/05/2016
6.87
 2,200 6.98 7.02 6.37 0 100 -0.0
09/05/2016
6.98
 19,710 7.02 7.02 6.83 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |