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

19.90
-0.10
(-0.50%)
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
(2026-05-20) 		-0.50 -2.44% 352,800 -82,376 0
19.90
20.60
19.90
2 tháng
(2026-04-20) 		-0.60 -2.91% 634,100 -80,476 0
19.90
20.80
19.90
3 tháng
(2026-03-23) 		-0.60 -2.91% 1,041,700 -63,276 0.3
19.90
21
19.90
6 tháng
(2025-12-22) 		-0.50 -2.44% 2,826,600 -46,576 0.7
19.90
22
19.90
12 tháng
(2025-06-24) 		0.55 2.80% 5,434,000 -47,276 0.7
19.36
22
19.90
24 tháng
(2024-07-01) 		0.34 1.75% 11,432,769 -1,052,643 -21.6
17.84
22.58
19.90
36 tháng
(2023-07-05) 		2.95 17.29% 17,311,941 -151,363 2.7
16.79
22.58
19.90
60 tháng
(2021-07-15) 		5.84 41.25% 49,591,894 -1,238,851 -42.4
12.34
27.06
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2016
8.42
 116,800 8.26 8.42 8.22 0 74,800 -1.5
04/11/2016
8.26
 129,750 8.22 8.42 8.22 36,800 112,300 -1.6
03/11/2016
8.22
 283,250 8.42 8.46 8.22 100 100,000 -2.1
02/11/2016
8.42
 291,900 8.30 8.46 8.18 200 161,570 -3.4
01/11/2016
8.30
 24,665 8.06 8.34 8.06 1,100 0 0.0
31/10/2016
8.06
 115,973 8.02 8.30 8.06 0 1,800 -0.0
28/10/2016
8.02
 67,540 7.98 8.18 7.98 0 0 0
27/10/2016
7.98
 23,610 7.98 8.02 7.94 0 0 0
26/10/2016
7.98
 68,800 7.98 8.02 7.98 0 0 0
25/10/2016
7.98
 95,100 7.98 8.02 7.90 20,000 0 0.4
24/10/2016
7.98
 43,463 8.10 8.18 7.94 200 0 0.0
21/10/2016
8.10
 114,100 8.14 8.18 8.10 0 36,000 -0.7
20/10/2016
8.14
 71,700 8.22 8.26 8.14 0 0 0
19/10/2016
8.22
 63,793 8.46 8.46 8.22 0 20 -0.0
18/10/2016
8.46
 392,480 8.26 8.46 8.26 0 303,300 -6.4
17/10/2016
8.26
 177,510 8.38 8.46 8.26 0 87,400 -1.8
14/10/2016
8.38
 105,905 8.42 8.42 8.30 0 26,600 -0.6
13/10/2016
8.42
 151,900 8.42 8.46 8.42 0 108,300 -2.3
12/10/2016
8.42
 42,180 8.30 8.58 8.30 0 0 0
11/10/2016
8.30
 126,905 8.38 8.38 8.18 0 0 0
10/10/2016
8.38
 139,301 8.62 8.62 8.38 0 0 0
07/10/2016
8.62
 191,680 8.82 8.82 8.62 43,900 0 1.0
06/10/2016
8.82
 110,565 8.82 8.90 8.82 42,000 0 0.9
05/10/2016
8.82
 134,109 8.86 8.90 8.82 34,900 0 0.8
04/10/2016
8.86
 245,290 8.82 9.02 8.82 21,500 0 0.5
03/10/2016
8.82
 96,710 8.86 8.90 8.82 40,200 0 0.9
30/09/2016
8.86
 138,320 8.94 9.02 8.86 0 0 0
29/09/2016
8.94
 268,970 8.90 9.06 8.86 0 0 0
28/09/2016
8.90
 152,782 8.86 8.98 8.70 61,800 0 1.4
27/09/2016
8.86
 210,945 8.70 8.90 8.66 26,200 6,000 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |