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)
20/10/2015
8.58
 1,000 8.58 8.58 8.50 100 0 0.0
19/10/2015
8.58
 6,800 8.87 8.87 8.13 1,700 2,600 -0.0
16/10/2015
8.87
 5,000 8.69 8.87 8.69 0 0 0
15/10/2015
8.69
 100 8.58 8.69 8.69 100 0 0.0
14/10/2015
8.58
 19,900 7.99 8.76 8.24 1,000 2,300 -0.0
13/10/2015
7.99
 300 7.80 7.99 7.99 300 0 0.0
12/10/2015
7.80
 1,700 8.17 8.17 7.80 0 1,500 -0.0
09/10/2015
8.17
 0 8.17 8.17 8.17 0 0 0
08/10/2015
8.17
 1,900 8.13 8.17 8.13 1,800 0 0.0
07/10/2015
8.13
 2,315 8.13 8.21 7.76 200 2,000 -0.0
06/10/2015
8.13
 600 8.24 8.24 8.13 400 0 0.0
05/10/2015
8.24
 300 8.28 8.28 8.13 300 100 0.0
02/10/2015
8.28
 400 7.76 8.32 8.28 400 0 0.0
01/10/2015
7.76
 1,100 8.32 8.32 7.76 100 1,100 -0.0
30/09/2015
8.32
 1,189 8.28 8.50 7.62 900 400 0.0
29/09/2015
8.28
 2,600 8.28 8.28 7.62 600 400 0.0
28/09/2015
8.28
 100 8.43 8.43 8.28 0 0 0
25/09/2015
8.43
 300 8.39 8.43 8.43 300 100 0.0
24/09/2015
8.39
 300 8.43 8.43 8.39 300 0 0.0
23/09/2015
8.43
 240 8.50 8.50 8.43 200 40 0.0
22/09/2015
8.50
 200 8.58 8.58 7.88 100 200 -0.0
21/09/2015
8.58
 200 8.47 8.58 8.43 200 100 0.0
18/09/2015
8.47
 900 8.36 8.47 7.80 700 300 0.0
17/09/2015
8.36
 100 7.84 8.36 8.36 100 0 0.0
16/09/2015
7.84
 300 8.28 8.28 7.76 100 200 -0.0
15/09/2015
8.28
 200 8.28 8.28 8.28 100 0 0.0
14/09/2015
8.28
 200 8.39 8.39 7.88 100 100 0.0
11/09/2015
8.39
 1,010 8.39 8.39 8.39 1,000 10 0.0
10/09/2015
8.39
 100 7.73 8.39 8.39 100 0 0.0
09/09/2015
7.73
 400 8.32 8.84 7.73 100 0 0.0
08/09/2015
8.32
 500 8.32 8.32 8.32 500 0 0.0
07/09/2015
8.32
 0 8.32 8.32 8.32 0 0 0
04/09/2015
8.32
 2,000 8.43 8.43 8.28 2,000 0 0.0
03/09/2015
8.43
 300 8.50 8.50 8.43 300 0 0.0
01/09/2015
8.50
 100 8.50 8.50 8.50 0 0 0
31/08/2015
8.50
 2,000 8.58 8.58 8.50 2,000 2,000 0
28/08/2015
8.58
 1,100 8.58 8.58 8.58 1,100 0 0.0
27/08/2015
8.58
 2,300 8.58 8.80 8.06 2,200 100 0.0
26/08/2015
8.58
 1,000 8.43 8.69 8.43 900 0 0.0
25/08/2015
8.43
 2,800 8.47 8.47 7.99 2,700 0 0.1
24/08/2015
8.47
 200 8.87 8.87 7.99 100 0 0.0
21/08/2015
8.87
 0 8.87 8.87 8.87 0 0 0
20/08/2015
8.87
 0 8.87 8.87 8.87 0 0 0
19/08/2015
8.87
 0 8.87 8.87 8.87 0 0 0
18/08/2015
8.87
 100 8.39 8.87 8.87 100 0 0.0
17/08/2015
8.39
 1,900 9.24 9.24 8.39 1,400 100 0.0
14/08/2015
9.24
 600 8.76 9.24 8.39 100 500 -0.0
13/08/2015
8.76
 2,500 8.80 8.80 8.76 2,500 2,500 0
12/08/2015
8.80
 0 8.80 8.80 8.80 0 0 0
11/08/2015
8.80
 0 8.80 8.80 8.80 0 0 0
10/08/2015
8.80
 2,100 8.80 8.80 8.50 2,100 0 0.0
07/08/2015
8.80
 400 8.65 8.80 8.65 400 0 0.0
06/08/2015
8.65
 3,400 8.80 8.80 7.95 3,200 2,000 0.0
05/08/2015
8.80
 900 8.50 9.06 8.50 700 500 0.0
04/08/2015
8.50
 6,400 8.36 8.50 8.36 6,400 4,860 0.0
03/08/2015
8.36
 2,200 8.39 8.39 7.76 0 2,000 -0.0
31/07/2015
8.39
 2,100 8.43 8.43 8.36 1,800 0 0.0
30/07/2015
8.43
 4,400 8.39 8.47 8.39 2,800 100 0.1
29/07/2015
8.39
 1,600 8.43 8.43 8.39 1,600 1,600 0
28/07/2015
8.43
 9,600 8.43 8.50 8.43 1,600 5,500 -0.1
27/07/2015
8.43
 700 8.47 8.47 8.43 600 0 0.0
24/07/2015
8.47
 4,900 8.50 8.61 8.47 4,000 4,000 0
23/07/2015
8.50
 4,450 8.61 8.61 8.50 0 4,400 -0.1
22/07/2015
8.61
 13,600 8.50 8.76 8.50 5,000 9,500 -0.1
21/07/2015
8.50
 36,900 8.69 8.69 8.50 13,900 33,200 -0.5
20/07/2015
8.69
 37,740 8.69 9.06 8.50 13,600 23,000 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |