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)
24/06/2013
5.80
 0 5.80 5.80 5.80 0 0 0
21/06/2013
5.80
 0 5.80 5.80 5.80 0 0 0
20/06/2013
5.80
 0 5.80 5.80 5.80 0 0 0
19/06/2013
5.80
 27,700 5.36 5.80 5.67 27,700 23,500 0.1
18/06/2013
5.36
 1,400 5.36 5.36 5.36 0 0 0
17/06/2013
5.36
 1,300 5.49 5.49 5.36 0 0 0
14/06/2013
5.49
 1,000 5.58 5.58 5.49 0 0 0
13/06/2013
5.58
 0 5.58 5.58 5.58 0 0 0
12/06/2013
5.58
 0 5.58 5.58 5.58 0 0 0
11/06/2013
5.58
 10,200 5.87 5.87 5.47 8,600 3,500 0.1
10/06/2013
5.87
 4,100 5.78 5.87 5.78 4,100 0 0.1
07/06/2013
5.78
 0 5.78 5.78 5.78 0 40 -0.0
06/06/2013
5.78
 1,200 5.60 5.78 5.27 1,200 0 0.0
05/06/2013
5.60
 5,100 5.60 5.60 5.25 3,500 0 0.1
04/06/2013
5.60
 2,400 5.60 5.60 5.60 0 2,450 -0.1
03/06/2013
5.60
 24,000 5.74 5.80 5.54 24,000 5,500 0.5
31/05/2013
5.74
 3,200 5.74 5.74 5.74 3,000 0 0.1
30/05/2013
5.74
 4,100 5.74 5.74 5.74 3,900 0 0.1
29/05/2013
5.74
 10,000 5.22 5.74 5.69 9,600 0 0.2
28/05/2013
5.22
 10,300 5.18 5.22 5.14 10,000 6,400 0.1
27/05/2013
5.18
 4,400 5.56 5.56 5.18 3,200 0 0.1
24/05/2013
5.56
 1,200 6.16 6.16 5.56 0 0 0
23/05/2013
6.16
 0 6.23 6.16 6.16 0 0 0
22/05/2013
6.23
 104,300 5.80 6.23 5.80 100,800 20,600 2.2
21/05/2013
5.80
 43,300 5.69 5.80 5.58 39,700 2,100 1.0
20/05/2013
5.69
 20,600 5.45 5.69 5.36 20,000 1,000 0.5
17/05/2013
5.45
 19,300 5.36 5.54 5.31 1,200 1,000 0.0
16/05/2013
5.36
 30,900 4.91 5.36 4.76 28,900 0 0.6
15/05/2013
4.91
 21,300 4.47 4.91 4.35 0 0 0
14/05/2013
4.47
 0 4.47 4.47 4.47 0 0 0
13/05/2013
4.47
 2,600 4.47 4.47 4.20 2,200 0 0.0
10/05/2013
4.47
 200 4.47 4.47 4.02 0 100 -0.0
09/05/2013
4.47
 2,000 4.69 4.69 4.47 0 1,000 -0.0
08/05/2013
4.69
 5,400 4.69 4.69 4.69 5,400 0 0.1
07/05/2013
4.69
 0 4.69 4.69 4.69 0 0 0
06/05/2013
4.69
 50,400 4.69 4.69 4.67 47,000 0 1.0
03/05/2013
4.69
 50,000 4.47 4.69 4.42 50,000 400 1.0
02/05/2013
4.47
 0 4.44 4.47 4.47 0 0 0
26/04/2013
4.44
 28,800 4.47 4.47 4.42 58,800 0 1.2
25/04/2013
4.47
 33,500 4.55 4.55 4.31 79,500 0 1.6
24/04/2013
4.55
 46,300 4.51 4.69 4.47 44,000 600 0.9
23/04/2013
4.51
 150,600 4.24 4.51 4.24 89,600 800 1.7
22/04/2013
4.24
 46,700 3.97 4.24 3.97 0 2,000 -0.0
18/04/2013
3.97
 4,100 3.97 3.97 3.97 0 1,000 -0.0
17/04/2013
3.97
 0 3.97 3.97 3.97 0 0 0
16/04/2013
3.97
 6,100 3.91 3.97 3.91 5,100 1,000 0.1
15/04/2013
3.91
 3,200 3.86 3.91 3.88 1,200 0 0.0
12/04/2013
3.86
 10,000 3.75 3.86 3.75 9,000 200 0.2
11/04/2013
3.75
 2,100 3.71 3.75 3.68 0 0 0
10/04/2013
3.71
 2,400 3.66 3.71 3.71 2,400 0 0.0
09/04/2013
3.66
 8,500 3.59 3.68 3.59 6,000 0 0.1
08/04/2013
3.59
 7,100 3.82 3.82 3.57 0 0 0
05/04/2013
3.82
 0 3.82 3.82 3.82 0 0 0
04/04/2013
3.82
 0 3.82 3.82 3.82 0 0 0
03/04/2013
3.82
 0 3.82 3.82 3.82 0 0 0
02/04/2013: Cổ tức tiền mặt tỉ lệ: 8%
02/04/2013
3.82
 1,000 3.62 3.82 3.82 23,100 0 0.4
01/04/2013
3.62
 1,300 3.64 3.64 3.55 300 0 0.0
29/03/2013
3.64
 2,000 3.62 3.64 3.53 1,100 0 0.0
28/03/2013
3.62
 6,400 3.83 3.83 3.62 0 1,900 -0.0
27/03/2013
3.83
 0 3.83 3.83 3.83 0 0 0
26/03/2013
3.83
 2,500 3.53 3.87 3.81 0 0 0
25/03/2013
3.53
 2,500 3.51 3.55 3.53 0 0 0
22/03/2013
3.51
 5,000 3.53 3.53 3.51 5,000 0 0.1
21/03/2013
3.53
 1,200 3.57 3.57 3.53 0 0 0
20/03/2013
3.57
 2,500 3.68 3.68 3.57 2,000 0 0.0
19/03/2013
3.68
 700 3.62 3.68 3.62 0 0 0
18/03/2013
3.62
 11,900 3.64 3.64 3.62 0 0 0
15/03/2013
3.64
 2,300 4.04 4.26 3.64 2,100 100 0.0
14/03/2013
4.04
 0 4.04 4.04 4.04 0 0 0
13/03/2013
4.04
 100 3.72 4.04 4.04 0 0 0
12/03/2013
3.72
 0 3.72 3.72 3.72 0 0 0
11/03/2013
3.72
 0 3.72 3.72 3.72 0 0 0
08/03/2013
3.72
 12,000 3.60 3.72 3.70 12,000 0 0.2
07/03/2013
3.60
 200 3.60 3.81 3.60 0 0 0
06/03/2013
3.60
 7,100 3.62 3.62 3.60 36,100 0 0.6
05/03/2013
3.62
 10,200 3.83 3.83 3.51 5,000 0 0.1
04/03/2013
3.83
 0 3.83 3.83 3.83 0 0 0
01/03/2013
3.83
 11,100 3.83 3.83 3.62 0 0 0
28/02/2013
3.83
 300 3.62 3.83 3.51 0 0 0
27/02/2013
3.62
 18,000 3.83 3.83 3.62 0 0 0
26/02/2013
3.83
 0 3.83 3.83 3.83 0 0 0
25/02/2013
3.83
 9,100 3.83 3.83 3.81 8,100 0 0.1
22/02/2013
3.83
 100 3.60 3.83 3.83 0 0 0
21/02/2013
3.60
 41,800 3.94 3.94 3.60 31,000 0 0.5
20/02/2013
3.94
 0 3.94 3.94 3.94 0 0 0
19/02/2013
3.94
 5,500 3.94 3.94 3.94 230,000 230,000 0
18/02/2013
3.94
 100 3.81 3.94 3.94 0 0 0
08/02/2013
3.81
 22,800 3.81 3.81 3.79 95,300 92,500 0.0
07/02/2013
3.81
 10,900 3.81 3.81 3.81 10,900 6,400 0.1
06/02/2013
3.81
 3,000 3.47 3.81 3.40 1,900 0 0.0
05/02/2013
3.47
 15,100 3.83 3.83 3.45 5,000 2,000 0.0
04/02/2013
3.83
 28,600 4.04 4.04 3.64 22,000 11,200 0.2
01/02/2013
4.04
 32,800 4.04 4.04 3.83 9,600 0 0.2
31/01/2013
4.04
 32,100 3.89 4.23 3.89 15,000 0 0.3
30/01/2013
3.89
 134,000 3.55 3.89 3.62 96,900 1,100 1.7
29/01/2013
3.55
 58,500 3.34 3.62 3.45 30,000 0 0.5
28/01/2013
3.34
 15,000 3.26 3.34 3.26 15,000 0 0.2
25/01/2013
3.26
 27,200 3.17 3.26 3.19 27,200 0 0.4
24/01/2013
3.17
 49,800 3.19 3.19 3.17 49,800 0 0.7
23/01/2013
3.19
 34,700 3.19 3.19 3.17 34,700 1,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |