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

20.90
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)
23/05/2013
6.81
 0 6.88 6.81 6.81 0 0 0
22/05/2013
6.88
 104,300 6.41 6.88 6.41 100,800 20,600 2.2
21/05/2013
6.41
 43,300 6.29 6.41 6.17 39,700 2,100 1.0
20/05/2013
6.29
 20,600 6.02 6.29 5.92 20,000 1,000 0.5
17/05/2013
6.02
 19,300 5.92 6.12 5.87 1,200 1,000 0.0
16/05/2013
5.92
 30,900 5.43 5.92 5.25 28,900 0 0.6
15/05/2013
5.43
 21,300 4.93 5.43 4.81 0 0 0
14/05/2013
4.93
 0 4.93 4.93 4.93 0 0 0
13/05/2013
4.93
 2,600 4.93 4.93 4.64 2,200 0 0.0
10/05/2013
4.93
 200 4.93 4.93 4.44 0 100 -0.0
09/05/2013
4.93
 2,000 5.18 5.18 4.93 0 1,000 -0.0
08/05/2013
5.18
 5,400 5.18 5.18 5.18 5,400 0 0.1
07/05/2013
5.18
 0 5.18 5.18 5.18 0 0 0
06/05/2013
5.18
 50,400 5.18 5.18 5.15 47,000 0 1.0
03/05/2013
5.18
 50,000 4.93 5.18 4.88 50,000 400 1.0
02/05/2013
4.93
 0 4.91 4.93 4.93 0 0 0
26/04/2013
4.91
 28,800 4.93 4.93 4.88 58,800 0 1.2
25/04/2013
4.93
 33,500 5.03 5.03 4.76 79,500 0 1.6
24/04/2013
5.03
 46,300 4.98 5.18 4.93 44,000 600 0.9
23/04/2013
4.98
 150,600 4.69 4.98 4.69 89,600 800 1.7
22/04/2013
4.69
 46,700 4.39 4.69 4.39 0 2,000 -0.0
18/04/2013
4.39
 4,100 4.39 4.39 4.39 0 1,000 -0.0
17/04/2013
4.39
 0 4.39 4.39 4.39 0 0 0
16/04/2013
4.39
 6,100 4.32 4.39 4.32 5,100 1,000 0.1
15/04/2013
4.32
 3,200 4.27 4.32 4.29 1,200 0 0.0
12/04/2013
4.27
 10,000 4.14 4.27 4.14 9,000 200 0.2
11/04/2013
4.14
 2,100 4.09 4.14 4.07 0 0 0
10/04/2013
4.09
 2,400 4.04 4.09 4.09 2,400 0 0.0
09/04/2013
4.04
 8,500 3.97 4.07 3.97 6,000 0 0.1
08/04/2013
3.97
 7,100 4.22 4.22 3.95 0 0 0
05/04/2013
4.22
 0 4.22 4.22 4.22 0 0 0
04/04/2013
4.22
 0 4.22 4.22 4.22 0 0 0
03/04/2013
4.22
 0 4.22 4.22 4.22 0 0 0
02/04/2013: Cổ tức tiền mặt tỉ lệ: 8%
02/04/2013
4.22
 1,000 4.00 4.22 4.22 23,100 0 0.4
01/04/2013
4.00
 1,300 4.02 4.02 3.93 300 0 0.0
29/03/2013
4.02
 2,000 4.00 4.02 3.90 1,100 0 0.0
28/03/2013
4.00
 6,400 4.23 4.23 4.00 0 1,900 -0.0
27/03/2013
4.23
 0 4.23 4.23 4.23 0 0 0
26/03/2013
4.23
 2,500 3.90 4.28 4.21 0 0 0
25/03/2013
3.90
 2,500 3.88 3.93 3.90 0 0 0
22/03/2013
3.88
 5,000 3.90 3.90 3.88 5,000 0 0.1
21/03/2013
3.90
 1,200 3.95 3.95 3.90 0 0 0
20/03/2013
3.95
 2,500 4.07 4.07 3.95 2,000 0 0.0
19/03/2013
4.07
 700 4.00 4.07 4.00 0 0 0
18/03/2013
4.00
 11,900 4.02 4.02 4.00 0 0 0
15/03/2013
4.02
 2,300 4.47 4.70 4.02 2,100 100 0.0
14/03/2013
4.47
 0 4.47 4.47 4.47 0 0 0
13/03/2013
4.47
 100 4.11 4.47 4.47 0 0 0
12/03/2013
4.11
 0 4.11 4.11 4.11 0 0 0
11/03/2013
4.11
 0 4.11 4.11 4.11 0 0 0
08/03/2013
4.11
 12,000 3.97 4.11 4.09 12,000 0 0.2
07/03/2013
3.97
 200 3.97 4.21 3.97 0 0 0
06/03/2013
3.97
 7,100 4.00 4.00 3.97 36,100 0 0.6
05/03/2013
4.00
 10,200 4.23 4.23 3.88 5,000 0 0.1
04/03/2013
4.23
 0 4.23 4.23 4.23 0 0 0
01/03/2013
4.23
 11,100 4.23 4.23 4.00 0 0 0
28/02/2013
4.23
 300 4.00 4.23 3.88 0 0 0
27/02/2013
4.00
 18,000 4.23 4.23 4.00 0 0 0
26/02/2013
4.23
 0 4.23 4.23 4.23 0 0 0
25/02/2013
4.23
 9,100 4.23 4.23 4.21 8,100 0 0.1
22/02/2013
4.23
 100 3.97 4.23 4.23 0 0 0
21/02/2013
3.97
 41,800 4.35 4.35 3.97 31,000 0 0.5
20/02/2013
4.35
 0 4.35 4.35 4.35 0 0 0
19/02/2013
4.35
 5,500 4.35 4.35 4.35 230,000 230,000 0
18/02/2013
4.35
 100 4.21 4.35 4.35 0 0 0
08/02/2013
4.21
 22,800 4.21 4.21 4.18 95,300 92,500 0.0
07/02/2013
4.21
 10,900 4.21 4.21 4.21 10,900 6,400 0.1
06/02/2013
4.21
 3,000 3.83 4.21 3.76 1,900 0 0.0
05/02/2013
3.83
 15,100 4.23 4.23 3.81 5,000 2,000 0.0
04/02/2013
4.23
 28,600 4.47 4.47 4.02 22,000 11,200 0.2
01/02/2013
4.47
 32,800 4.47 4.47 4.23 9,600 0 0.2
31/01/2013
4.47
 32,100 4.30 4.68 4.30 15,000 0 0.3
30/01/2013
4.30
 134,000 3.93 4.30 4.00 96,900 1,100 1.7
29/01/2013
3.93
 58,500 3.69 4.00 3.81 30,000 0 0.5
28/01/2013
3.69
 15,000 3.60 3.69 3.60 15,000 0 0.2
25/01/2013
3.60
 27,200 3.50 3.60 3.53 27,200 0 0.4
24/01/2013
3.50
 49,800 3.53 3.53 3.50 49,800 0 0.7
23/01/2013
3.53
 34,700 3.53 3.53 3.50 34,700 1,000 0.5
22/01/2013
3.53
 19,900 3.53 3.53 3.48 19,900 400 0.3
21/01/2013
3.53
 2,400 3.57 3.57 3.53 2,400 500 0.0
18/01/2013
3.57
 10,000 3.36 3.57 3.41 10,000 0 0.2
17/01/2013
3.36
 800 3.34 3.36 3.29 400 100 0.0
16/01/2013
3.34
 8,100 3.31 3.36 3.34 5,000 0 0.1
15/01/2013
3.31
 1,000 3.34 3.34 3.31 0 1,000 -0.0
14/01/2013
3.34
 0 3.34 3.34 3.34 0 0 0
11/01/2013
3.34
 1,300 3.24 3.34 3.34 0 0 0
10/01/2013
3.24
 700 3.34 3.34 3.24 0 0 0
09/01/2013
3.34
 14,000 3.29 3.34 3.34 14,000 0 0.2
08/01/2013
3.29
 5,400 3.24 3.29 3.29 5,400 0 0.1
07/01/2013
3.24
 3,000 3.38 3.38 3.24 0 0 0
04/01/2013
3.38
 2,100 3.22 3.38 3.22 500 0 0.0
03/01/2013
3.22
 1,000 3.29 3.29 3.22 0 0 0
02/01/2013
3.29
 0 3.29 3.29 3.29 0 0 0
28/12/2012
3.29
 100 3.41 3.41 3.29 100 0 0.0
27/12/2012
3.41
 4,500 3.41 3.41 3.31 4,500 0 0.1
26/12/2012
3.41
 15,200 3.41 3.41 3.29 14,700 0 0.2
25/12/2012
3.41
 0 3.41 3.41 3.41 0 0 0
24/12/2012
3.41
 0 3.41 3.41 3.41 0 0 0
21/12/2012
3.41
 5,000 3.29 3.41 3.29 5,000 0 0.1
20/12/2012
3.29
 0 3.29 3.29 3.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |