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)
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
27/01/2016
7.39
 1,300 7.36 7.39 7.36 0 1,000 -0.0
26/01/2016
7.36
 16,200 7.36 7.36 7.32 16,200 11,700 0.1
25/01/2016
7.36
 52,000 7.36 7.39 7.36 45,000 31,500 0.3
22/01/2016
7.36
 26,200 7.36 7.36 7.36 26,200 21,900 0.1
21/01/2016
7.36
 27,000 7.39 7.39 7.36 25,800 20,500 0.1
20/01/2016
7.39
 17,800 7.32 7.39 7.28 17,000 15,100 0.0
19/01/2016
7.32
 51,000 7.43 7.43 7.32 50,000 47,000 0.1
18/01/2016
7.43
 2,900 7.39 7.43 6.77 300 0 0.0
15/01/2016
7.39
 30,700 7.39 7.58 6.66 30,100 13,200 0.3
14/01/2016
7.39
 352,203 7.39 7.47 7.39 258,600 351,430 -1.9
13/01/2016
7.39
 208,900 7.54 7.91 7.39 158,300 203,100 -0.9
12/01/2016
7.54
 8,400 7.47 7.76 7.47 2,300 0 0.0
11/01/2016
7.47
 4,600 7.43 7.69 7.43 1,000 0 0.0
08/01/2016
7.43
 20,900 7.73 7.73 7.43 0 0 0
07/01/2016
7.73
 27,600 7.76 7.76 7.51 100 0 0.0
06/01/2016
7.76
 7,400 7.62 7.76 7.39 500 100 0.0
05/01/2016
7.62
 10,200 7.99 7.99 7.51 100 100 0
04/01/2016
7.99
 0 7.99 7.99 7.99 0 0 0
31/12/2015
7.99
 7,666 8.13 8.13 7.39 7,500 0 0.2
30/12/2015
8.13
 17,300 7.88 8.13 7.10 6,100 0 0.1
29/12/2015
7.88
 1,300 7.95 7.95 7.39 200 0 0.0
28/12/2015
7.95
 7,400 7.76 8.02 7.76 6,200 500 0.1
25/12/2015
7.76
 9,200 7.91 8.02 7.14 4,300 0 0.1
24/12/2015
7.91
 8,400 8.02 8.02 7.69 1,800 0 0.0
23/12/2015
8.02
 0 8.02 8.02 8.02 0 0 0
22/12/2015
8.02
 2,100 7.99 8.02 7.95 1,700 0 0.0
21/12/2015
7.99
 5,500 7.76 7.99 7.76 600 0 0.0
18/12/2015
7.76
 12,000 8.10 8.50 7.76 8,900 1,300 0.2
17/12/2015
8.10
 4,900 8.13 8.13 7.76 2,300 0 0.0
16/12/2015
8.13
 3,560 8.32 8.32 7.84 1,500 0 0.0
15/12/2015
8.32
 0 8.32 8.32 8.32 0 0 0
14/12/2015
8.32
 0 8.32 8.32 8.32 0 0 0
11/12/2015
8.32
 9,200 8.10 8.36 8.24 9,000 0 0.2
10/12/2015
8.10
 1,200 8.28 8.28 7.99 300 0 0.0
09/12/2015
8.28
 2,100 8.39 8.39 8.13 700 0 0.0
08/12/2015
8.39
 0 8.39 8.39 8.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |