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)
22/01/2013
3.19
 19,900 3.19 3.19 3.15 19,900 400 0.3
21/01/2013
3.19
 2,400 3.23 3.23 3.19 2,400 500 0.0
18/01/2013
3.23
 10,000 3.04 3.23 3.09 10,000 0 0.2
17/01/2013
3.04
 800 3.02 3.04 2.98 400 100 0.0
16/01/2013
3.02
 8,100 3.00 3.04 3.02 5,000 0 0.1
15/01/2013
3.00
 1,000 3.02 3.02 3.00 0 1,000 -0.0
14/01/2013
3.02
 0 3.02 3.02 3.02 0 0 0
11/01/2013
3.02
 1,300 2.94 3.02 3.02 0 0 0
10/01/2013
2.94
 700 3.02 3.02 2.94 0 0 0
09/01/2013
3.02
 14,000 2.98 3.02 3.02 14,000 0 0.2
08/01/2013
2.98
 5,400 2.94 2.98 2.98 5,400 0 0.1
07/01/2013
2.94
 3,000 3.06 3.06 2.94 0 0 0
04/01/2013
3.06
 2,100 2.91 3.06 2.91 500 0 0.0
03/01/2013
2.91
 1,000 2.98 2.98 2.91 0 0 0
02/01/2013
2.98
 0 2.98 2.98 2.98 0 0 0
28/12/2012
2.98
 100 3.09 3.09 2.98 100 0 0.0
27/12/2012
3.09
 4,500 3.09 3.09 3.00 4,500 0 0.1
26/12/2012
3.09
 15,200 3.09 3.09 2.98 14,700 0 0.2
25/12/2012
3.09
 0 3.09 3.09 3.09 0 0 0
24/12/2012
3.09
 0 3.09 3.09 3.09 0 0 0
21/12/2012
3.09
 5,000 2.98 3.09 2.98 5,000 0 0.1
20/12/2012
2.98
 0 2.98 2.98 2.98 0 0 0
19/12/2012
2.98
 1,000 2.94 2.98 2.98 0 0 0
18/12/2012
2.94
 6,100 2.89 3.09 2.91 6,000 0 0.1
17/12/2012
2.89
 0 2.89 2.89 2.89 0 0 0
14/12/2012
2.89
 7,400 2.89 3.06 2.87 5,800 0 0.1
13/12/2012
2.89
 200 3.06 3.06 2.89 0 0 0
12/12/2012
3.06
 5,500 2.87 3.06 3.06 5,500 0 0.1
11/12/2012
2.87
 3,800 2.98 2.98 2.81 2,000 0 0.0
10/12/2012
2.98
 100 3.09 3.09 2.98 0 0 0
07/12/2012
3.09
 5,000 3.09 3.09 3.09 5,000 0 0.1
06/12/2012
3.09
 300 3.04 3.09 3.09 0 0 0
05/12/2012
3.04
 3,300 2.87 3.04 2.87 3,000 0 0.0
04/12/2012
2.87
 10,300 3.02 3.02 2.87 10,000 0 0.1
03/12/2012
3.02
 0 3.02 3.02 3.02 0 0 0
30/11/2012
3.02
 1,100 3.09 3.09 2.87 1,000 0 0.0
29/11/2012
3.09
 1,000 2.98 3.09 2.79 500 0 0.0
28/11/2012
2.98
 700 3.09 3.09 2.87 0 0 0
27/11/2012
3.09
 300 3.09 3.09 2.87 0 0 0
26/11/2012
3.09
 1,400 3.15 3.15 2.94 0 0 0
23/11/2012
3.15
 300 3.06 3.26 2.98 0 0 0
22/11/2012
3.06
 100 3.00 3.06 3.06 0 0 0
21/11/2012
3.00
 20,800 2.96 3.04 2.83 11,000 0 0.2
20/11/2012
2.96
 0 2.96 2.96 2.96 0 0 0
19/11/2012
2.96
 0 2.96 2.96 2.96 0 0 0
16/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
16/11/2012
2.96
 16,600 2.77 2.96 2.91 16,600 0 0.2
15/11/2012
2.77
 3,700 2.83 2.83 2.77 3,600 1,000 0.0
14/11/2012
2.83
 0 2.83 2.83 2.83 0 0 0
13/11/2012
2.83
 2,000 2.83 2.83 2.81 2,000 0 0.0
12/11/2012
2.83
 0 2.83 2.83 2.83 0 0 0
09/11/2012
2.83
 3,900 2.81 2.83 2.81 0 0 0
08/11/2012
2.81
 2,000 2.79 2.81 2.81 0 0 0
07/11/2012
2.79
 13,100 2.77 2.79 2.77 9,000 0 0.1
06/11/2012
2.77
 69,300 2.77 2.77 2.77 69,300 100 1.0
05/11/2012
2.77
 67,900 2.77 2.77 2.77 67,900 0 1.0
02/11/2012
2.77
 10,800 2.77 2.79 2.59 7,700 0 0.1
01/11/2012
2.77
 1,300 2.77 2.77 2.77 1,300 0 0.0
31/10/2012
2.77
 1,900 2.79 2.79 2.77 1,900 0 0.0
30/10/2012
2.79
 0 2.79 2.79 2.79 0 0 0
29/10/2012
2.79
 0 2.79 2.79 2.79 0 0 0
26/10/2012
2.79
 2,000 2.77 2.79 2.79 2,000 0 0.0
25/10/2012
2.77
 200 2.77 2.77 2.77 0 0 0
24/10/2012
2.77
 500 2.67 2.77 2.77 500 0 0.0
23/10/2012
2.67
 100 2.77 2.77 2.67 100 0 0.0
22/10/2012
2.77
 7,900 2.67 2.81 2.67 7,900 0 0.1
19/10/2012
2.67
 700 2.73 2.73 2.67 700 0 0.0
18/10/2012
2.73
 100 2.88 2.88 2.73 0 0 0
17/10/2012
2.88
 0 2.88 2.88 2.88 0 0 0
16/10/2012
2.88
 1,300 2.73 2.88 2.67 1,100 0 0.0
15/10/2012
2.73
 800 2.67 2.73 2.73 0 0 0
12/10/2012
2.67
 11,800 2.67 2.67 2.67 11,800 0 0.2
11/10/2012
2.67
 900 2.75 2.75 2.67 700 0 0.0
10/10/2012
2.75
 0 2.75 2.75 2.75 0 0 0
09/10/2012
2.75
 100 2.67 2.75 2.75 0 0 0
08/10/2012
2.67
 0 2.67 2.67 2.67 0 0 0
05/10/2012
2.67
 200 2.67 2.67 2.67 200 0 0.0
04/10/2012
2.67
 200 2.67 2.67 2.67 200 0 0.0
03/10/2012
2.67
 400 2.67 2.67 2.67 400 400 0
02/10/2012
2.67
 500 2.67 2.67 2.67 500 0 0.0
01/10/2012
2.67
 0 2.67 2.67 2.67 0 0 0
28/09/2012
2.67
 9,100 2.67 2.67 2.67 9,100 0 0.1
27/09/2012
2.67
 2,000 2.69 2.69 2.67 2,000 0 0.0
26/09/2012
2.69
 0 2.69 2.69 2.69 0 0 0
25/09/2012
2.69
 8,500 2.67 2.69 2.67 5,500 700 0.1
24/09/2012
2.67
 23,300 2.67 2.69 2.67 23,000 0 0.3
21/09/2012
2.67
 10,000 2.67 2.67 2.67 10,000 0 0.1
20/09/2012
2.67
 25,000 2.61 2.67 2.61 25,000 700 0.3
19/09/2012
2.61
 10,500 2.67 2.73 2.61 10,000 0 0.1
18/09/2012
2.67
 200 2.73 2.73 2.59 0 0 0
17/09/2012
2.73
 500 2.69 2.73 2.69 0 0 0
14/09/2012
2.69
 6,500 2.53 2.69 2.53 0 0 0
13/09/2012
2.53
 3,400 2.53 2.53 2.53 0 0 0
12/09/2012
2.53
 2,200 2.61 2.61 2.51 1,000 0 0.0
11/09/2012
2.61
 0 2.61 2.61 2.61 0 170 -0.0
10/09/2012
2.61
 0 2.61 2.61 2.61 0 0 0
07/09/2012
2.61
 800 2.55 2.61 2.53 0 0 0
06/09/2012
2.55
 0 2.55 2.55 2.55 0 0 0
05/09/2012
2.55
 100 2.67 2.67 2.55 0 0 0
04/09/2012
2.67
 4,600 2.57 2.67 2.57 1,500 1,500 0
31/08/2012
2.57
 0 2.57 2.57 2.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |