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)
24/05/2011
2.43
 2,300 2.46 2.46 2.41 0 0 0
23/05/2011
2.46
 10,200 2.59 2.59 2.46 6,000 10,000 -0.1
20/05/2011
2.59
 6,500 2.59 2.59 2.59 6,000 2,800 0.1
19/05/2011
2.59
 7,100 2.59 2.59 2.59 6,000 6,100 -0.0
18/05/2011
2.59
 10,600 2.50 2.62 2.59 4,700 500 0.1
17/05/2011
2.50
 9,300 2.52 2.52 2.50 6,300 0 0.1
16/05/2011
2.52
 6,000 2.52 2.52 2.51 3,000 0 0.1
13/05/2011
2.52
 20,100 2.61 2.61 2.52 17,400 0 0.3
12/05/2011
2.61
 2,300 2.60 2.61 2.52 1,000 1,100 -0.0
11/05/2011
2.60
 6,000 2.54 2.60 2.54 5,000 5,000 0
10/05/2011
2.54
 500 2.59 2.59 2.54 0 0 0
09/05/2011
2.59
 5,300 2.59 2.59 2.59 4,900 4,300 0.0
06/05/2011
2.59
 7,400 2.59 2.65 2.59 4,100 0 0.1
05/05/2011
2.59
 2,400 2.59 2.65 2.52 700 0 0.0
04/05/2011
2.59
 5,100 2.45 2.59 2.52 4,700 0 0.1
29/04/2011
2.45
 500 2.40 2.45 2.45 500 0 0.0
28/04/2011
2.40
 20,800 2.40 2.56 2.40 15,000 20,700 -0.1
27/04/2011
2.40
 10,100 2.47 2.59 2.40 10,000 10,000 0
26/04/2011
2.47
 0 2.47 2.47 2.47 0 0 0
25/04/2011
2.47
 22,000 2.47 2.49 2.46 15,800 20,000 -0.1
22/04/2011
2.47
 34,300 2.47 2.47 2.46 34,300 28,800 0.1
21/04/2011
2.47
 7,400 2.46 2.50 2.47 4,500 6,200 -0.0
20/04/2011
2.46
 7,900 2.46 2.62 2.46 7,800 7,300 0.0
19/04/2011
2.46
 10,200 2.46 2.46 2.45 10,000 10,000 0
18/04/2011
2.46
 14,400 2.47 2.47 2.43 10,400 7,000 0.1
15/04/2011
2.47
 11,200 2.51 2.51 2.46 8,300 10,000 -0.0
14/04/2011
2.51
 15,000 2.60 2.60 2.51 15,000 14,600 0.0
13/04/2011
2.60
 800 2.49 2.60 2.47 600 0 0.0
08/04/2011
2.49
 700 2.52 2.52 2.43 0 0 0
07/04/2011
2.52
 0 2.52 2.52 2.52 0 0 0
06/04/2011
2.52
 900 2.52 2.52 2.52 0 0 0
05/04/2011: Cổ tức tiền mặt tỉ lệ: 8%
05/04/2011
2.52
 100 2.43 2.52 2.52 0 0 0
04/04/2011
2.43
 2,000 2.45 2.45 2.43 0 0 0
01/04/2011
2.45
 2,900 2.53 2.53 2.43 0 0 0
31/03/2011
2.53
 600 2.40 2.53 2.42 0 0 0
30/03/2011
2.40
 4,200 2.48 2.48 2.40 1,700 0 0.0
29/03/2011
2.48
 1,500 2.54 2.54 2.48 100 0 0.0
28/03/2011
2.54
 1,400 2.56 2.66 2.51 0 0 0
25/03/2011
2.56
 6,700 2.60 2.60 2.53 0 0 0
24/03/2011
2.60
 3,400 2.60 2.60 2.60 0 0 0
23/03/2011
2.60
 1,600 2.47 2.60 2.60 0 1,000 -0.0
22/03/2011
2.47
 3,200 2.33 2.47 2.42 0 1,000 -0.0
21/03/2011
2.33
 9,400 2.41 2.41 2.29 100 1,000 -0.0
18/03/2011
2.41
 27,000 2.58 2.59 2.41 2,700 0 0.1
17/03/2011
2.58
 16,800 2.73 2.73 2.58 500 0 0.0
16/03/2011
2.73
 2,400 2.79 2.79 2.73 0 0 0
15/03/2011
2.79
 500 2.85 2.85 2.70 0 0 0
14/03/2011
2.85
 1,900 2.91 2.91 2.85 500 700 -0.0
11/03/2011
2.91
 50,000 2.91 3.09 2.81 3,500 4,200 -0.0
10/03/2011
2.91
 11,300 2.80 2.99 2.79 0 9,300 -0.2
09/03/2011
2.80
 3,200 2.79 2.81 2.80 2,800 0 0.1
08/03/2011
2.79
 1,100 2.75 2.91 2.79 0 100 -0.0
07/03/2011
2.75
 46,900 2.96 3.16 2.75 900 0 0.0
04/03/2011
2.96
 0 2.96 2.96 2.96 0 0 0
03/03/2011
2.96
 500 2.97 2.97 2.96 0 0 0
02/03/2011
2.97
 0 2.82 2.97 2.97 0 0 0
01/03/2011
2.82
 45,900 2.85 3.09 2.75 0 7,000 -0.2
28/02/2011
2.85
 4,500 2.91 2.91 2.85 0 1,000 -0.0
25/02/2011
2.91
 3,900 2.79 2.91 2.79 100 3,000 -0.1
24/02/2011
2.79
 11,300 2.91 2.91 2.79 100 0 0.0
23/02/2011
2.91
 75,800 2.97 3.17 2.76 19,600 1,000 0.4
22/02/2011
2.97
 12,100 3.08 3.08 2.91 0 0 0
21/02/2011
3.08
 31,000 3.31 3.31 3.08 25,100 20,000 0.1
18/02/2011
3.31
 7,400 3.33 3.33 3.31 0 0 0
17/02/2011
3.33
 76,400 3.27 3.62 3.25 0 3,500 -0.1
16/02/2011
3.27
 6,900 3.33 3.57 3.27 100,000 101,700 -0.0
15/02/2011
3.33
 8,300 3.28 3.45 3.27 0 0 0
14/02/2011
3.28
 13,700 3.17 3.33 3.27 120,000 126,700 -0.2
11/02/2011
3.17
 60,600 3.38 3.38 3.15 0 0 0
10/02/2011
3.38
 15,300 3.36 3.38 3.38 65,000 65,000 0
09/02/2011
3.36
 900 3.42 3.42 3.36 700 0 0.0
08/02/2011
3.42
 12,400 3.63 3.63 3.42 1,000 0 0.0
28/01/2011
3.63
 58,400 3.55 3.76 3.51 800 0 0.0
27/01/2011
3.55
 17,500 3.44 3.61 3.21 200 0 0.0
26/01/2011
3.44
 11,800 3.25 3.45 3.27 0 0 0
25/01/2011
3.25
 11,800 3.03 3.25 3.25 0 500 -0.0
24/01/2011
3.03
 55,200 3.21 3.21 3.03 2,400 0 0.1
21/01/2011
3.21
 6,500 3.48 3.48 3.10 0 0 0
20/01/2011
3.48
 5,400 3.39 3.48 3.16 0 100 -0.0
19/01/2011
3.39
 11,500 3.61 3.61 3.36 8,600 0 0.2
18/01/2011
3.61
 94,800 3.45 3.62 3.39 3,100 2,500 0.0
17/01/2011
3.45
 7,300 3.39 3.57 3.44 500 0 0.0
14/01/2011
3.39
 12,200 3.23 3.43 3.27 10,100 0 0.3
13/01/2011
3.23
 5,300 3.03 3.23 3.22 0 0 0
12/01/2011
3.03
 70,300 3.28 3.28 3.03 2,300 0 0.1
11/01/2011
3.28
 20,900 3.45 3.45 3.22 4,900 0 0.1
10/01/2011
3.45
 10,000 3.32 3.45 3.45 0 0 0
07/01/2011
3.32
 12,500 3.56 3.74 3.32 0 0 0
06/01/2011
3.56
 0 3.39 3.56 3.56 0 0 0
05/01/2011
3.39
 6,700 3.40 3.61 3.39 0 0 0
04/01/2011
3.40
 5,000 3.21 3.40 3.40 0 0 0
31/12/2010
3.21
 78,600 3.27 3.44 3.05 50,900 30,000 0.6
30/12/2010
3.27
 10,000 3.27 3.27 3.27 10,000 0 0.3
29/12/2010
3.27
 35,400 3.33 3.57 3.15 5,000 0 0.1
28/12/2010
3.33
 11,200 3.29 3.45 3.33 0 0 0
27/12/2010
3.29
 0 3.27 3.29 3.29 0 0 0
24/12/2010
3.27
 23,800 3.21 3.44 3.27 10,000 0 0.3
23/12/2010
3.21
 39,000 3.27 3.49 3.10 5,500 0 0.1
22/12/2010
3.27
 2,000 3.49 3.49 3.27 2,000 0 0.1
21/12/2010
3.49
 1,000 3.51 3.51 3.49 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |