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

20.80
-0.10
(-0.48%)
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
(2026-02-23) 		-0.30 -1.42% 498,500 94,700 2.0
20.40
21.40
20.90
2 tháng
(2026-01-19) 		-0.80 -3.70% 1,117,300 197,000 4.2
20.40
21.60
20.90
3 tháng
(2025-12-18) 		0.40 1.96% 1,770,300 8,500 0.3
20.30
22
20.90
6 tháng
(2025-09-19) 		0.20 0.97% 2,714,400 19,800 0.5
19.70
22
20.90
12 tháng
(2025-03-24) 		-0.74 -3.43% 6,825,600 -1,039,700 -22.8
18.50
22
20.90
24 tháng
(2024-03-28) 		2.43 13.25% 11,893,582 -1,002,989 -22.1
17.38
22.58
20.90
36 tháng
(2023-04-03) 		5.54 36.30% 18,190,796 -56,096 3.3
15.26
22.58
20.90
60 tháng
(2021-04-13) 		8.23 65.52% 52,632,059 -1,251,740 -45.3
12.20
27.06
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |