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

17.60
-0.10
(-0.56%)
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
(2026-08-17) 		-0.80 -4.32% 330,900 -22,500 0
17.60
18.50
17.60
2 tháng
(2026-07-16) 		-0.04 -0.24% 574,800 -21,023 0
17.47
18.50
17.60
3 tháng
(2026-06-16) 		-0.40 -2.23% 839,300 -29,196 0
17.47
18.50
17.60
6 tháng
(2026-03-18) 		-1.22 -6.44% 1,875,000 -78,396 0.4
17.47
19.01
17.60
12 tháng
(2025-09-19) 		-0.95 -5.08% 4,589,400 -58,596 1.0
17.47
19.92
17.60
24 tháng
(2024-09-24) 		0.69 4.05% 11,299,681 -1,059,718 -21.2
16.15
20.44
17.60
36 tháng
(2023-10-02) 		0.21 1.21% 15,339,541 -1,131,712 -22.8
15.25
20.44
17.60
60 tháng
(2021-10-11) 		-5.09 -22.32% 41,977,584 -308,711 -3.6
11.17
24.44
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2014
6.61
 24,300 6.61 6.67 6.61 24,100 16,000 0.0
05/09/2014
6.61
 300 6.58 6.61 6.61 300 0 0.0
04/09/2014
6.58
 400 6.61 6.61 6.58 100 0 0.0
03/09/2014
6.61
 1,400 6.61 6.77 6.61 600 30 0.0
29/08/2014
6.61
 1,000 6.61 6.67 6.61 900 0 0.0
28/08/2014
6.61
 100 6.61 6.61 6.61 0 0 0
27/08/2014
6.61
 1,900 6.61 6.61 6.61 1,000 0 0.0
26/08/2014
6.61
 1,000 6.61 6.61 6.61 1,000 0 0.0
25/08/2014
6.61
 6,300 7.02 7.02 6.61 3,300 4,800 -0.0
22/08/2014
7.02
 600 6.86 7.24 7.02 15,400 3,500 0.3
21/08/2014
6.86
 17,400 6.45 6.89 6.61 15,400 3,500 0.3
20/08/2014
6.45
 11,050 6.30 6.58 6.30 9,850 100 0.2
19/08/2014
6.30
 0 6.30 6.30 6.30 0 0 0
18/08/2014
6.30
 1,400 6.26 6.30 6.26 0 0 0
15/08/2014
6.26
 9,340 6.23 6.26 6.23 0 0 0
14/08/2014
6.23
 1,400 6.30 6.36 6.23 0 0 0
13/08/2014
6.30
 1,300 6.33 6.33 6.30 0 0 0
12/08/2014
6.33
 0 6.33 6.33 6.33 0 0 0
11/08/2014
6.33
 2,200 6.45 6.45 6.33 0 0 0
08/08/2014
6.45
 800 6.61 6.61 6.45 0 0 0
07/08/2014
6.61
 2,000 6.45 6.61 6.52 0 900 -0.0
06/08/2014
6.45
 600 6.30 6.45 6.45 0 0 0
05/08/2014
6.30
 3,500 6.30 6.30 6.30 3,500 2,000 0.0
04/08/2014
6.30
 8,000 6.30 6.30 6.30 800 0 0.0
01/08/2014
6.30
 0 6.30 6.30 6.30 0 0 0
31/07/2014
6.30
 16,300 6.26 6.30 6.30 0 0 0
30/07/2014
6.26
 0 6.26 6.26 6.26 0 0 0
29/07/2014
6.26
 700 6.26 6.26 6.14 0 0 0
28/07/2014
6.26
 20,300 6.26 6.55 6.26 0 0 0
25/07/2014
6.26
 2,600 6.36 6.36 6.01 500 0 0.0
24/07/2014
6.36
 12,720 6.39 6.39 6.30 0 0 0
23/07/2014
6.39
 300 6.39 6.39 6.30 0 0 0
22/07/2014
6.39
 2,200 6.36 6.42 6.36 0 0 0
21/07/2014
6.36
 17,645 6.42 6.55 6.36 0 0 0
18/07/2014
6.42
 2,900 6.55 6.55 6.39 1,000 0 0.0
17/07/2014
6.55
 300 6.36 6.55 6.33 0 0 0
16/07/2014
6.36
 400 6.58 6.58 6.36 0 0 0
15/07/2014
6.58
 5,300 6.30 6.58 6.45 1,200 0 0.0
14/07/2014
6.30
 1,200 6.30 6.30 6.30 1,200 0 0.0
11/07/2014
6.30
 6,000 6.61 6.61 6.14 0 5,000 -0.1
10/07/2014
6.61
 6,100 6.14 6.61 5.98 300 5,000 -0.1
09/07/2014
6.14
 26,200 6.30 6.45 6.14 7,900 1,000 0.1
08/07/2014
6.30
 12,700 6.33 6.36 6.30 100 1,000 -0.0
07/07/2014
6.33
 9,800 6.61 6.61 6.30 0 600 -0.0
04/07/2014
6.61
 7,400 6.64 6.77 6.52 3,000 4,000 -0.0
03/07/2014
6.64
 4,100 6.48 6.80 6.30 0 2,400 -0.0
02/07/2014
6.48
 6,400 6.61 6.86 6.48 4,300 2,000 0.0
01/07/2014
6.61
 7,500 6.83 6.83 6.61 3,200 0 0.1
30/06/2014: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
30/06/2014
6.83
 1,000 6.64 6.86 6.83 0 0 0
27/06/2014
6.63
 19,800 6.59 6.70 6.19 1,900 6,800 -0.1
26/06/2014
6.59
 17,300 6.82 6.82 6.59 1,800 10,000 -0.2
25/06/2014
6.82
 4,600 6.89 6.89 6.66 1,200 4,000 -0.1
24/06/2014
6.89
 20,620 6.59 6.94 6.68 0 1,800 -0.1
23/06/2014
6.59
 34,900 6.42 6.61 6.45 500 0 0.0
20/06/2014
6.42
 7,100 6.45 6.52 6.31 2,300 0 0.1
19/06/2014
6.45
 200 6.47 6.47 6.45 0 0 0
18/06/2014
6.47
 1,100 6.49 6.49 6.19 0 0 0
17/06/2014
6.49
 200 6.54 6.54 6.12 0 0 0
16/06/2014
6.54
 200 6.47 6.54 6.17 0 0 0
13/06/2014
6.47
 300 6.21 6.47 6.47 0 0 0
12/06/2014
6.21
 19,600 6.07 6.42 6.07 100 19,500 -0.5
11/06/2014
6.07
 0 6.07 6.07 6.07 0 0 0
10/06/2014
6.07
 8,000 6.10 6.10 5.96 0 4,000 -0.1
09/06/2014
6.10
 6,220 6.24 6.26 6.07 0 5,620 -0.1
06/06/2014
6.24
 100 6.21 6.24 6.24 0 0 0
05/06/2014
6.21
 7 6.21 6.21 6.21 0 60 -0.0
04/06/2014
6.21
 100 6.73 6.73 6.21 0 0 0
03/06/2014
6.73
 0 6.73 6.73 6.73 0 0 0
02/06/2014
6.73
 500 6.73 6.73 6.73 200 0 0.0
30/05/2014
6.73
 424 6.68 6.77 6.19 0 0 0
29/05/2014
6.68
 0 6.68 6.68 6.68 0 0 0
28/05/2014
6.68
 1,200 6.59 6.73 6.33 500 0 0.0
27/05/2014
6.59
 600 6.49 6.59 6.42 500 100 0.0
26/05/2014
6.49
 7,740 6.49 6.52 6.49 7,700 800 0.2
23/05/2014
6.49
 6,900 6.49 6.49 6.49 6,900 3,500 0.1
22/05/2014
6.49
 25,300 6.45 6.49 6.40 25,300 1,000 0.7
21/05/2014
6.45
 269 6.05 6.45 5.47 100 0 0.0
20/05/2014
6.05
 0 6.05 6.05 6.05 0 0 0
19/05/2014
6.05
 0 6.05 6.05 6.05 0 0 0
16/05/2014
6.05
 1,000 5.51 6.05 6.00 1,000 0 0.0
15/05/2014
5.51
 13,520 6.12 6.12 5.51 10,000 0 0.2
14/05/2014
6.12
 7,500 5.70 6.12 5.49 3,800 0 0.1
13/05/2014
5.70
 32,200 6.31 6.31 5.68 24,200 0 0.6
12/05/2014
6.31
 9,600 6.28 6.31 5.68 7,600 0 0.2
09/05/2014
6.28
 11,300 5.89 6.28 5.37 7,300 0 0.2
08/05/2014
5.89
 2,100 6.54 6.54 5.89 500 0 0.0
07/05/2014
6.54
 3,600 6.66 6.66 6.19 3,500 0 0.1
06/05/2014
6.66
 1,700 6.84 6.84 6.17 0 0 0
05/05/2014
6.84
 8,200 6.89 6.89 6.21 4,000 0 0.1
29/04/2014
6.89
 2,700 6.87 6.89 6.35 0 300 -0.0
28/04/2014
6.87
 20,100 6.77 6.96 6.28 6,700 0 0.2
25/04/2014
6.77
 9,060 6.47 6.77 6.31 2,500 0 0.1
24/04/2014
6.47
 700 6.10 6.54 6.38 0 0 0
23/04/2014
6.10
 800 6.54 6.54 5.96 0 0 0
22/04/2014
6.54
 31,300 6.73 6.73 6.38 0 30,600 -0.8
21/04/2014
6.73
 2,500 6.75 6.75 6.73 0 0 0
18/04/2014
6.75
 1,000 6.75 6.75 6.75 0 0 0
17/04/2014
6.75
 13,700 6.89 6.89 6.24 0 300 -0.0
16/04/2014
6.89
 2,700 6.54 7.03 6.87 0 0 0
15/04/2014
6.54
 200 6.98 6.98 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |