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

21.10
0.30
(1.44%)
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) 		0.30 1.46% 753,100 -152,800 -3.1
20.30
22
20.80
2 tháng
(2025-12-01) 		0.50 2.46% 946,200 -147,600 -3.0
20.20
22
20.80
3 tháng
(2025-10-30) 		0.30 1.46% 1,253,800 -142,900 -2.9
20.20
22
20.80
6 tháng
(2025-08-01) 		0.50 2.46% 2,647,800 -164,600 -3.4
19.70
22
20.80
12 tháng
(2025-02-03) 		0.39 1.91% 6,795,217 -1,216,126 -26.7
18.50
22.58
20.80
24 tháng
(2024-02-15) 		2.89 16.13% 11,356,758 -1,175,653 -25.8
17.38
22.58
20.80
36 tháng
(2023-02-13) 		5.47 35.71% 17,872,979 -229,055 -0.4
14.93
22.58
20.80
60 tháng
(2021-02-23) 		9.06 77.23% 53,452,784 -1,436,140 -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)
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
06/05/2016
7.02
 5,500 7.21 7.21 7.02 500 5,500 -0.1
05/05/2016
7.21
 10,300 7.32 7.32 7.02 900 10,300 -0.2
04/05/2016
7.32
 100 7.02 7.32 7.32 0 0 0
29/04/2016
7.02
 7,700 6.98 7.02 7.02 0 6,900 -0.1
28/04/2016
6.98
 10,100 6.98 7.59 6.98 0 0 0
27/04/2016
6.98
 95,800 7.10 7.10 6.98 95,500 75,300 0.4
26/04/2016
7.10
 5,000 7.13 7.13 7.10 5,000 5,000 0
25/04/2016
7.13
 3,200 7.13 7.13 7.02 800 3,000 -0.0
22/04/2016
7.13
 10,800 7.13 7.13 7.06 10,100 100 0.2
21/04/2016
7.13
 40,400 7.17 7.17 7.13 40,400 40,400 0
20/04/2016
7.17
 16,700 7.21 7.21 6.83 11,200 0 0.2
19/04/2016
7.21
 700 7.21 7.59 7.21 0 600 -0.0
15/04/2016
7.21
 600 7.13 7.21 7.13 600 100 0.0
14/04/2016
7.13
 13,000 7.13 7.21 7.13 1,600 10,000 -0.2
13/04/2016
7.13
 23,610 7.21 7.59 7.13 15,000 2,510 0.2
12/04/2016
7.21
 112,300 6.98 7.55 6.30 51,700 91,200 -0.7
11/04/2016
6.98
 7,200 6.98 7.02 6.98 1,200 0 0.0
08/04/2016
6.98
 2,800 7.02 7.02 6.98 0 0 0
07/04/2016
7.02
 11,200 6.91 7.02 6.83 700 5,000 -0.1
06/04/2016
6.91
 7,100 7.02 7.02 6.79 300 6,800 -0.1
05/04/2016
7.02
 400 7.02 7.02 6.98 300 0 0.0
04/04/2016
7.02
 13,500 6.87 7.06 6.98 3,400 6,400 -0.1
01/04/2016
6.87
 300 7.02 7.02 6.87 300 0 0.0
31/03/2016
7.02
 5,100 7.02 7.02 6.87 2,600 0 0.0
30/03/2016
7.02
 6,800 7.02 7.13 6.98 600 5,200 -0.1
29/03/2016
7.02
 7,200 6.91 7.17 6.91 2,300 100 0.0
28/03/2016
6.91
 3,600 6.56 6.91 6.83 500 0 0.0
25/03/2016
6.56
 55,900 6.91 6.94 6.49 21,700 44,400 -0.4
24/03/2016
6.91
 6,700 6.94 6.94 6.68 100 6,600 -0.1
23/03/2016
6.94
 21,700 6.98 6.98 6.72 6,400 21,000 -0.3
22/03/2016
6.98
 24,900 7.21 7.21 6.83 0 24,100 -0.4
21/03/2016
7.21
 111 7.02 7.21 7.21 0 0 0
18/03/2016
7.02
 900 7.02 7.21 7.02 0 800 -0.0
17/03/2016
7.02
 22,100 7.02 7.25 6.91 7,400 20,100 -0.2
16/03/2016
7.02
 8,100 6.98 7.32 6.98 0 7,300 -0.1
15/03/2016
6.98
 2,225 7.17 7.17 6.98 2,000 2,125 -0.0
14/03/2016
7.17
 1,211 7.02 7.21 7.02 1,100 1,000 0.0
11/03/2016
7.02
 4,300 7.21 7.21 7.02 2,000 2,600 -0.0
10/03/2016
7.21
 22,300 7.32 7.32 7.02 2,100 22,000 -0.4
09/03/2016
7.32
 6,109 7.32 7.32 6.98 2,500 6,000 -0.1
08/03/2016
7.32
 28,300 7.36 7.36 7.02 2,800 28,100 -0.5
07/03/2016
7.36
 500 7.13 7.44 7.36 100 0 0.0
04/03/2016: Cổ tức tiền mặt tỉ lệ: 5%
04/03/2016
7.13
 1,600 7.21 7.40 7.13 0 0 0
03/03/2016
7.21
 3,900 7.17 7.28 7.21 0 0 0
02/03/2016
7.17
 2,000 7.02 7.17 7.14 0 0 0
01/03/2016
7.02
 12,300 7.17 7.17 6.66 1,000 8,200 -0.1
29/02/2016
7.17
 6,600 7.28 7.28 7.02 200 5,700 -0.1
26/02/2016
7.28
 1,700 7.32 7.32 7.25 0 300 -0.0
25/02/2016
7.32
 1,900 7.28 7.32 7.28 1,000 0 0.0
24/02/2016
7.28
 100 7.25 7.28 7.28 0 0 0
23/02/2016
7.25
 14,600 7.25 7.39 7.02 100 100 -0
22/02/2016
7.25
 23,600 7.32 7.32 7.10 3,700 0 0.1
19/02/2016
7.32
 1,400 7.25 7.39 7.21 0 100 -0.0
18/02/2016
7.25
 1,300 7.17 7.25 7.25 0 500 -0.0
17/02/2016
7.17
 56,010 7.39 7.39 6.66 11,300 55,410 -0.8
16/02/2016
7.39
 500 7.39 7.39 7.28 0 400 -0.0
15/02/2016
7.39
 3,500 7.76 7.76 7.39 3,400 1,500 0.0
05/02/2016
7.76
 3,313 7.76 7.76 7.76 3,300 3,000 0.0
04/02/2016
7.76
 60,600 7.69 7.76 7.39 59,600 60,100 -0.0
03/02/2016
7.69
 50,200 7.39 7.69 7.39 50,200 50,000 0.0
02/02/2016
7.39
 50,200 7.36 7.39 6.66 50,000 50,000 -0
01/02/2016
7.36
 1,113 7.39 7.39 7.36 1,100 0 0.0
29/01/2016
7.39
 3,100 7.36 7.39 7.39 3,000 3,100 -0.0
28/01/2016
7.36
 9,600 7.39 7.39 7.36 9,600 6,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |