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)
17/07/2015
8.69
 81,850 8.91 8.95 8.69 26,400 52,000 -0.6
16/07/2015
8.91
 35,100 9.02 9.06 8.91 0 26,400 -0.6
15/07/2015
9.02
 10,300 9.39 9.39 9.02 100 3,000 -0.1
14/07/2015
9.39
 45,978 9.39 9.80 9.39 3,600 31,800 -0.7
13/07/2015
9.39
 99,867 8.87 9.76 8.87 7,400 78,690 -1.8
10/07/2015
8.87
 8,400 8.50 8.98 8.76 7,300 5,000 0.1
09/07/2015
8.50
 7,900 8.69 8.69 8.50 3,100 6,900 -0.1
08/07/2015
8.69
 18,710 8.61 9.13 8.69 6,110 13,000 -0.2
07/07/2015
8.61
 6,700 8.61 8.80 8.61 3,600 6,500 -0.1
06/07/2015
8.61
 5,600 9.06 9.06 8.50 2,800 5,000 -0.1
03/07/2015
9.06
 6,245 8.54 9.13 8.54 3,600 6,000 -0.1
02/07/2015
8.54
 6,200 8.50 9.06 8.50 3,500 5,000 -0.0
01/07/2015
8.50
 3,400 9.32 9.32 8.50 2,300 3,000 -0.0
30/06/2015
9.32
 11,200 9.24 9.72 8.50 8,300 5,000 0.1
29/06/2015
9.24
 8,500 9.39 9.39 8.87 7,700 7,000 0.0
26/06/2015
9.39
 6,700 8.54 9.39 8.50 4,300 5,000 -0.0
25/06/2015
8.54
 5,500 8.98 9.61 8.50 4,300 5,000 -0.0
24/06/2015
8.98
 2,300 9.24 9.24 8.50 600 2,100 -0.0
23/06/2015
9.24
 5,100 8.87 9.24 8.50 4,500 5,100 -0.0
22/06/2015
8.87
 8,420 8.50 8.87 8.28 8,300 8,400 -0.0
19/06/2015
8.50
 4,780 8.50 9.24 8.32 4,300 4,180 0.0
18/06/2015
8.50
 5,300 8.65 8.65 8.50 3,000 4,300 -0.0
17/06/2015
8.65
 100 8.61 8.65 8.65 0 0 0
16/06/2015: Cổ tức tiền mặt tỉ lệ: 15%
16/06/2015
8.61
 200 8.76 9.24 8.61 100 0 0.0
15/06/2015
8.76
 200 8.76 8.76 8.21 0 100 -0.0
12/06/2015
8.76
 10,300 9.04 9.04 8.73 6,400 5,000 0.0
11/06/2015
9.04
 2,500 9.04 9.39 8.94 2,400 0 0.1
10/06/2015
9.04
 2,000 8.41 9.04 8.41 2,000 0 0.0
09/06/2015
8.41
 100 8.69 8.69 8.41 0 0 0
08/06/2015
8.69
 2,000 8.45 8.69 8.48 1,900 0 0.0
05/06/2015
8.45
 700 8.17 8.45 8.45 600 0 0.0
04/06/2015
8.17
 300 8.69 8.69 8.17 200 0 0.0
03/06/2015
8.69
 0 8.69 8.69 8.69 0 0 0
02/06/2015
8.69
 0 8.69 8.69 8.69 0 0 0
01/06/2015
8.69
 1,400 9.04 9.04 8.69 1,300 0 0.0
29/05/2015
9.04
 0 9.04 9.04 9.04 0 0 0
28/05/2015
9.04
 6,300 8.38 9.04 8.38 6,300 0 0.2
27/05/2015
8.38
 1,600 8.28 8.38 8.03 1,300 0 0.0
26/05/2015
8.28
 1,700 8.38 8.38 8.03 1,300 60 0.0
25/05/2015
8.38
 1,200 8.07 8.38 8.38 1,200 0 0.0
22/05/2015
8.07
 5,100 8.00 8.07 7.82 3,000 5,000 -0.0
21/05/2015
8.00
 0 8.00 8.00 8.00 0 0 0
20/05/2015
8.00
 0 8.00 8.00 8.00 0 0 0
19/05/2015
8.00
 0 8.00 8.00 8.00 0 0 0
18/05/2015
8.00
 5,100 8.00 8.35 8.00 5,100 2,700 0.1
15/05/2015
8.00
 11,200 8.03 8.03 7.65 10,100 10,800 -0.0
14/05/2015
8.03
 0 8.03 8.03 8.03 0 0 0
13/05/2015
8.03
 200 8.03 8.03 8.03 200 0 0.0
12/05/2015
8.03
 11,000 8.03 8.03 8.03 10,100 10,000 0.0
11/05/2015
8.03
 1,000 8.07 8.07 7.96 1,000 0 0.0
08/05/2015
8.07
 600 7.65 8.07 7.93 500 0 0.0
07/05/2015
7.65
 2,000 7.68 7.68 7.65 1,600 0 0.0
06/05/2015
7.68
 3,600 7.68 7.68 7.68 1,400 0 0.0
05/05/2015
7.68
 6,500 8.31 8.31 7.68 3,000 2,000 0.0
04/05/2015
8.31
 3,050 8.00 8.31 7.82 2,600 2,450 0.0
27/04/2015
8.00
 500 8.17 8.17 8.00 500 0 0.0
24/04/2015
8.17
 8,100 8.14 8.80 8.00 3,100 0 0.1
23/04/2015
8.14
 6,500 8.14 8.35 8.14 6,500 2,500 0.1
22/04/2015
8.14
 16 8.14 8.14 8.14 0 88 -0.0
21/04/2015
8.14
 500 8.14 8.14 8.14 0 400 -0.0
20/04/2015
8.14
 4,210 8.24 8.38 8.14 3,000 0 0.1
17/04/2015
8.24
 2,100 8.28 8.28 8.21 2,000 0 0.0
16/04/2015
8.28
 200 8.31 8.31 7.65 100 0 0.0
15/04/2015
8.31
 161 8.00 8.31 8.31 0 75 -0.0
14/04/2015
8.00
 2,050 8.31 8.31 7.55 200 2,000 -0.0
13/04/2015
8.31
 0 8.31 8.31 8.31 183,000 0 4.3
10/04/2015
8.31
 1,500 8.31 8.31 8.31 1,500 0 0.0
09/04/2015
8.31
 1,800 8.31 8.31 8.31 1,800 0 0.0
08/04/2015
8.31
 0 8.31 8.31 8.31 0 0 0
07/04/2015
8.31
 100 8.00 8.31 8.31 0 0 0
06/04/2015
8.00
 2,310 8.17 8.55 7.48 210 2,000 -0.0
03/04/2015
8.17
 200 8.14 8.17 8.17 0 0 0
02/04/2015
8.14
 2,100 9.04 9.04 8.14 0 0 0
01/04/2015
9.04
 0 9.04 9.04 9.04 0 0 0
31/03/2015
9.04
 500 8.62 9.04 8.66 500 0 0.0
30/03/2015
8.62
 4,000 8.66 8.66 7.82 2,000 2,000 0.0
27/03/2015
8.66
 0 8.66 8.66 8.66 0 0 0
26/03/2015
8.66
 5,400 8.66 8.66 8.59 5,400 2,000 0.1
25/03/2015
8.66
 3,000 8.17 8.66 8.66 3,000 2,000 0.0
24/03/2015
8.17
 2,000 9.04 9.04 8.14 0 2,000 -0.0
23/03/2015
9.04
 0 9.04 9.04 9.04 0 0 0
20/03/2015
9.04
 0 9.04 9.04 9.04 0 0 0
19/03/2015
9.04
 2,600 8.24 9.04 7.93 1,000 2,000 -0.0
18/03/2015
8.24
 1,500 8.17 8.24 8.24 400 1,500 -0.0
17/03/2015
8.17
 800 8.87 8.87 8.17 0 800 -0.0
16/03/2015
8.87
 2,300 8.66 8.87 7.82 1,000 1,000 0.0
13/03/2015
8.66
 600 8.69 8.69 8.38 0 500 -0.0
12/03/2015
8.69
 18 8.69 8.69 8.69 0 0 0
11/03/2015
8.69
 8 8.69 8.69 8.69 0 0 0
10/03/2015
8.69
 53,113 8.62 8.73 8.62 42,900 900 1.0
09/03/2015
8.62
 0 8.62 8.62 8.62 0 0 0
06/03/2015
8.62
 59,700 8.35 8.62 8.35 57,100 0 1.4
05/03/2015
8.35
 400 8.62 8.62 8.35 0 0 0
04/03/2015
8.62
 0 8.62 8.62 8.62 0 0 0
03/03/2015
8.62
 100 8.35 8.62 8.62 100 0 0.0
02/03/2015
8.35
 0 8.35 8.35 8.35 0 0 0
27/02/2015
8.35
 3,900 8.35 8.35 8.35 1,000 0 0.0
26/02/2015
8.35
 15,523 8.66 8.66 8.35 10,000 5,000 0.1
25/02/2015
8.66
 11,000 8.52 8.66 8.35 11,000 10,000 0.0
24/02/2015
8.52
 1,910 8.35 8.52 8.31 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |