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

20
0
(0%)
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)
04/06/2012
2.62
 44,900 2.66 2.66 2.58 41,100 0 0.5
01/06/2012
2.66
 25,600 2.68 2.68 2.62 154,100 150,000 0.0
31/05/2012
2.68
 14,600 2.68 2.68 2.60 3,100 0 0.0
30/05/2012
2.68
 6,500 2.71 2.73 2.66 0 0 0
29/05/2012
2.71
 22,900 2.62 2.71 2.62 210,000 221,000 -0.1
28/05/2012
2.62
 117,700 2.77 2.77 2.62 10,800 100,500 -1.1
25/05/2012
2.77
 276,200 2.62 2.77 2.62 30,000 253,200 -2.7
24/05/2012
2.62
 65,900 2.62 2.66 2.58 69,000 53,000 0.2
23/05/2012
2.62
 151,500 2.71 2.71 2.60 97,000 115,000 -0.2
22/05/2012
2.71
 86,700 2.73 2.73 2.62 0 80,400 -1.0
21/05/2012
2.73
 110,400 2.55 2.73 2.68 12,000 95,300 -1.0
18/05/2012
2.55
 130,500 2.71 2.71 2.55 9,500 109,200 -1.2
17/05/2012
2.71
 41,700 2.79 2.79 2.68 2,700 0 0.0
16/05/2012
2.79
 14,100 2.75 2.88 2.71 0 10,500 -0.1
15/05/2012
2.75
 69,300 2.88 2.88 2.68 0 7,600 -0.1
14/05/2012
2.88
 49,200 2.95 2.97 2.77 0 0 0
11/05/2012
2.95
 24,100 3.03 3.16 2.95 8,200 0 0.1
10/05/2012
3.03
 96,900 3.16 3.16 3.03 30,000 5,600 0.3
09/05/2012
3.16
 45,600 3.19 3.19 3.08 3,000 0 0.0
08/05/2012
3.19
 66,700 3.10 3.19 2.95 3,500 2,700 0.0
07/05/2012
3.10
 62,000 2.90 3.10 3.03 200 6,500 -0.1
04/05/2012
2.90
 167,300 2.75 2.92 2.84 0 118,300 -1.6
03/05/2012
2.75
 38,100 2.77 2.77 2.71 0 20,500 -0.3
02/05/2012
2.77
 131,700 2.62 2.77 2.62 2,000 70,000 -0.8
27/04/2012
2.62
 21,900 2.55 2.71 2.60 0 20,000 -0.2
26/04/2012
2.55
 67,100 2.71 2.73 2.53 0 30,000 -0.4
25/04/2012
2.71
 10,400 2.64 2.71 2.66 0 0 0
24/04/2012
2.64
 3,300 2.64 2.64 2.64 0 0 0
23/04/2012
2.64
 27,200 2.62 2.73 2.62 1,300 21,000 -0.2
20/04/2012
2.62
 68,500 2.71 2.73 2.62 23,000 40,000 -0.2
19/04/2012
2.71
 23,600 2.68 2.71 2.64 0 0 0
18/04/2012
2.68
 13,100 2.77 2.84 2.68 600 1,000 -0.0
17/04/2012
2.77
 11,200 2.71 2.84 2.68 1,000 3,900 -0.0
16/04/2012
2.71
 50,300 2.53 2.71 2.68 7,000 10,000 -0.0
13/04/2012
2.53
 74,100 2.64 2.68 2.53 1,200 60,000 -0.7
12/04/2012
2.64
 79,500 2.53 2.71 2.53 10,000 40,800 -0.4
11/04/2012
2.53
 23,000 2.44 2.58 2.44 1,300 0 0.0
10/04/2012
2.44
 9,900 2.60 2.60 2.44 1,000 0 0.0
09/04/2012
2.60
 19,600 2.49 2.60 2.42 0 0 0
06/04/2012
2.49
 1,100 2.36 2.49 2.40 0 0 0
05/04/2012
2.36
 12,500 2.40 2.53 2.34 500 0 0.0
04/04/2012
2.40
 28,600 2.53 2.73 2.38 1,000 0 0.0
03/04/2012
2.53
 17,600 2.47 2.62 2.47 1,100 0 0.0
30/03/2012: Cổ tức tiền mặt tỉ lệ: 5%
30/03/2012
2.47
 6,300 2.47 2.47 2.47 900 0 0.0
29/03/2012
2.47
 16,600 2.63 2.63 2.47 0 4,300 -0.1
28/03/2012
2.63
 3,100 2.61 2.63 2.59 1,000 0 0.0
27/03/2012
2.61
 5,600 2.70 2.70 2.61 0 0 0
26/03/2012
2.70
 1,500 2.76 2.76 2.61 0 0 0
23/03/2012
2.76
 13,600 2.68 2.76 2.68 7,100 0 0.1
22/03/2012
2.68
 4,500 2.61 2.68 2.59 0 0 0
21/03/2012
2.61
 4,300 2.61 2.61 2.59 0 0 0
20/03/2012
2.61
 500 2.68 2.68 2.61 0 0 0
19/03/2012
2.68
 14,800 2.53 2.70 2.51 14,700 0 0.2
16/03/2012
2.53
 500 2.59 2.68 2.53 400 0 0.0
15/03/2012
2.59
 1,100 2.61 2.61 2.59 0 0 0
14/03/2012
2.61
 600 2.53 2.61 2.61 0 0 0
13/03/2012
2.53
 13,100 2.57 2.57 2.49 0 0 0
12/03/2012
2.57
 12,700 2.47 2.61 2.40 11,900 0 0.1
09/03/2012
2.47
 25,600 2.61 2.61 2.47 15,000 0 0.2
08/03/2012
2.61
 24,600 2.86 2.86 2.61 600 0 0.0
07/03/2012
2.86
 23,600 2.80 2.93 2.68 7,400 0 0.1
06/03/2012
2.80
 2,400 2.68 2.84 2.80 0 0 0
05/03/2012
2.68
 16,700 2.47 2.68 2.61 0 0 0
02/03/2012
2.47
 33,600 2.51 2.59 2.42 24,700 0 0.3
01/03/2012
2.51
 10,900 2.42 2.51 2.40 4,900 0 0.1
29/02/2012
2.42
 11,100 2.30 2.42 2.38 10,100 0 0.1
28/02/2012
2.30
 26,000 2.28 2.30 2.26 15,900 0 0.2
27/02/2012
2.28
 2,500 2.34 2.38 2.28 1,500 0 0.0
24/02/2012
2.34
 27,600 2.34 2.42 2.34 100 10,000 -0.1
23/02/2012
2.34
 18,700 2.19 2.34 2.24 14,500 0 0.2
22/02/2012
2.19
 27,000 2.17 2.24 2.19 49,000 61,000 -0.1
21/02/2012
2.17
 13,000 2.19 2.19 2.17 11,000 0 0.1
20/02/2012
2.19
 18,200 2.13 2.26 2.17 9,400 0 0.1
17/02/2012
2.13
 20,000 2.11 2.15 2.13 0 20,000 -0.2
16/02/2012
2.11
 8,900 2.13 2.28 2.11 30,000 38,800 -0.1
15/02/2012
2.13
 24,300 2.15 2.15 2.13 50,000 50,000 0
14/02/2012
2.15
 0 2.15 2.15 2.15 0 0 0
13/02/2012
2.15
 5,500 2.13 2.15 2.07 0 0 0
10/02/2012
2.13
 0 2.09 2.13 2.13 0 0 0
09/02/2012
2.09
 13,000 2.09 2.15 2.09 2,900 11,000 -0.1
08/02/2012
2.09
 55,500 2.13 2.13 2.09 0 52,500 -0.5
07/02/2012
2.13
 400 2.09 2.13 2.13 0 0 0
06/02/2012
2.09
 25,000 2.28 2.28 2.09 2,000 20,000 -0.2
03/02/2012
2.28
 1,700 2.09 2.28 2.17 0 0 0
02/02/2012
2.09
 1,700 2.24 2.24 2.09 0 0 0
01/02/2012
2.24
 3,700 2.19 2.24 2.24 3,700 0 0.0
31/01/2012
2.19
 3,100 2.17 2.19 2.19 0 0 0
30/01/2012
2.17
 1,500 2.09 2.17 2.11 0 0 0
20/01/2012
2.09
 0 2.09 2.09 2.09 0 0 0
19/01/2012
2.09
 11,400 2.01 2.09 2.09 5,600 7,500 -0.0
18/01/2012
2.01
 2,000 2.11 2.17 2.01 1,000 0 0.0
17/01/2012
2.11
 0 2.11 2.11 2.11 0 0 0
16/01/2012
2.11
 2,200 2.09 2.11 2.11 0 400 -0.0
13/01/2012
2.09
 4,100 2.09 2.15 2.09 3,100 0 0.0
12/01/2012
2.09
 300 2.09 2.09 2.09 300 0 0.0
11/01/2012
2.09
 500 2.09 2.09 2.09 0 0 0
10/01/2012
2.09
 9,800 2.09 2.09 2.01 0 0 0
09/01/2012
2.09
 4,500 2.22 2.22 2.09 0 0 0
06/01/2012
2.22
 0 2.09 2.22 2.22 0 0 0
05/01/2012
2.09
 2,600 2.15 2.22 2.09 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |