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
(2026-05-13) 		-0.50 -2.43% 331,000 -75,500 0
20
20.60
20
2 tháng
(2026-04-13) 		-0.60 -2.90% 625,800 -73,400 0
20
20.80
20
3 tháng
(2026-03-16) 		-0.80 -3.83% 1,063,500 -41,000 0.6
20
21
20
6 tháng
(2025-12-15) 		-0.20 -0.99% 2,793,600 -36,600 0.8
20
22
20
12 tháng
(2025-06-17) 		0.56 2.86% 5,715,000 -323,500 -5.6
19.36
22
20
24 tháng
(2024-06-24) 		0.59 3.05% 11,489,760 -1,048,067 -21.6
17.84
22.58
20
36 tháng
(2023-06-28) 		2.98 17.42% 17,378,689 -152,248 2.6
16.79
22.58
20
60 tháng
(2021-07-08) 		6.15 44.05% 49,710,772 -1,202,440 -41.6
12.34
27.06
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2013
5.11
 0 5.11 5.11 5.11 0 0 0
13/08/2013
5.11
 0 5.11 5.11 5.11 0 0 0
12/08/2013
5.11
 0 5.11 5.11 5.11 0 0 0
09/08/2013
5.11
 0 5.11 5.11 5.11 0 0 0
08/08/2013
5.11
 0 5.11 5.11 5.11 0 0 0
07/08/2013
5.11
 100 5.55 5.55 5.11 0 0 0
06/08/2013
5.55
 500 5.57 5.57 5.55 0 200 -0.0
05/08/2013
5.57
 100 6.17 6.17 5.57 100 0 0.0
02/08/2013
6.17
 0 6.17 6.17 6.17 0 0 0
01/08/2013
6.17
 0 6.17 6.17 6.17 0 0 0
31/07/2013
6.17
 900 6.04 6.17 6.17 900 0 0.0
30/07/2013
6.04
 1,500 5.55 6.04 6.04 1,500 0 0.0
29/07/2013
5.55
 3,600 5.06 5.55 5.08 3,000 600 0.0
26/07/2013
5.06
 200 5.40 5.67 5.06 0 100 -0.0
25/07/2013
5.40
 2,300 5.89 5.92 5.40 2,200 200 0.0
24/07/2013
5.89
 0 5.89 5.89 5.89 0 0 0
23/07/2013
5.89
 27,100 5.50 5.89 5.43 26,600 27,000 -0.0
22/07/2013
5.50
 800 5.82 6.04 5.45 500 700 -0.0
19/07/2013
5.82
 100 5.62 5.82 5.82 0 100 -0.0
18/07/2013
5.62
 9,000 6.07 6.07 5.62 1,300 8,500 -0.2
17/07/2013
6.07
 0 6.07 6.07 6.07 0 0 0
16/07/2013
6.07
 6,700 6.07 6.07 6.04 5,600 6,200 -0.0
15/07/2013
6.07
 7,600 6.07 6.17 6.04 4,000 6,100 -0.1
12/07/2013
6.07
 900 6.17 6.17 6.04 0 0 0
11/07/2013
6.17
 0 6.17 6.17 6.17 0 0 0
10/07/2013
6.17
 0 6.17 6.17 6.17 0 0 0
09/07/2013
6.17
 0 6.17 6.17 6.17 0 0 0
08/07/2013
6.17
 100 6.22 6.22 6.17 0 0 0
05/07/2013
6.22
 0 6.22 6.22 6.22 0 0 0
04/07/2013
6.22
 5,200 6.17 6.22 6.17 4,400 3,800 0.0
03/07/2013
6.17
 4,000 6.41 6.41 5.92 3,000 0 0.1
02/07/2013
6.41
 0 6.41 6.41 6.41 0 0 0
01/07/2013
6.41
 0 6.41 6.41 6.41 0 0 0
28/06/2013
6.41
 1,000 6.41 6.41 5.92 1,000 500 0.0
27/06/2013
6.41
 23,200 6.24 6.41 5.92 19,000 21,700 -0.1
26/06/2013
6.24
 1,400 5.94 6.24 5.82 200 0 0.0
25/06/2013
5.94
 2,600 6.41 6.41 5.94 1,000 0 0.0
24/06/2013
6.41
 0 6.41 6.41 6.41 0 0 0
21/06/2013
6.41
 0 6.41 6.41 6.41 0 0 0
20/06/2013
6.41
 0 6.41 6.41 6.41 0 0 0
19/06/2013
6.41
 27,700 5.92 6.41 6.26 27,700 23,500 0.1
18/06/2013
5.92
 1,400 5.92 5.92 5.92 0 0 0
17/06/2013
5.92
 1,300 6.07 6.07 5.92 0 0 0
14/06/2013
6.07
 1,000 6.17 6.17 6.07 0 0 0
13/06/2013
6.17
 0 6.17 6.17 6.17 0 0 0
12/06/2013
6.17
 0 6.17 6.17 6.17 0 0 0
11/06/2013
6.17
 10,200 6.49 6.49 6.04 8,600 3,500 0.1
10/06/2013
6.49
 4,100 6.39 6.49 6.39 4,100 0 0.1
07/06/2013
6.39
 0 6.39 6.39 6.39 0 40 -0.0
06/06/2013
6.39
 1,200 6.19 6.39 5.82 1,200 0 0.0
05/06/2013
6.19
 5,100 6.19 6.19 5.80 3,500 0 0.1
04/06/2013
6.19
 2,400 6.19 6.19 6.19 0 2,450 -0.1
03/06/2013
6.19
 24,000 6.34 6.41 6.12 24,000 5,500 0.5
31/05/2013
6.34
 3,200 6.34 6.34 6.34 3,000 0 0.1
30/05/2013
6.34
 4,100 6.34 6.34 6.34 3,900 0 0.1
29/05/2013
6.34
 10,000 5.77 6.34 6.29 9,600 0 0.2
28/05/2013
5.77
 10,300 5.72 5.77 5.67 10,000 6,400 0.1
27/05/2013
5.72
 4,400 6.14 6.14 5.72 3,200 0 0.1
24/05/2013
6.14
 1,200 6.81 6.81 6.14 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |