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)
23/06/2011
2.88
 1,100 3.03 3.03 2.88 1,000 0 0.0
22/06/2011
3.03
 2,500 2.93 3.13 3.03 2,300 0 0.1
21/06/2011
2.93
 200 3.14 3.14 2.93 0 0 0
20/06/2011
3.14
 100 3.24 3.24 3.14 0 0 0
17/06/2011
3.24
 2,700 3.08 3.24 3.20 2,700 0 0.1
16/06/2011
3.08
 20,000 2.82 3.08 2.88 1,500 0 0.0
15/06/2011
2.82
 2,800 2.82 2.93 2.82 0 0 0
14/06/2011
2.82
 4,200 2.66 2.82 2.82 0 0 0
13/06/2011
2.66
 2,200 2.49 2.66 2.55 400 0 0.0
10/06/2011
2.49
 5,000 2.34 2.49 2.49 0 0 0
09/06/2011
2.34
 1,500 2.48 2.48 2.28 1,500 0 0.0
08/06/2011
2.48
 2,100 2.34 2.48 2.40 0 0 0
07/06/2011
2.34
 8,300 2.25 2.34 2.28 8,300 0 0.2
06/06/2011
2.25
 2,200 2.23 2.25 2.23 1,900 0 0.0
03/06/2011
2.23
 300 2.23 2.23 2.23 0 0 0
02/06/2011
2.23
 1,200 2.18 2.23 2.23 1,000 0 0.0
01/06/2011
2.18
 0 2.18 2.18 2.18 0 0 0
31/05/2011
2.18
 1,300 2.28 2.28 2.18 1,200 0 0.0
30/05/2011
2.28
 3,000 2.34 2.34 2.28 3,000 0 0.1
27/05/2011
2.34
 5,300 2.28 2.34 2.23 18,100 0 0.3
26/05/2011
2.28
 9,900 2.20 2.28 2.23 9,900 0 0.2
25/05/2011
2.20
 18,100 2.20 2.20 2.17 18,100 0 0.3
24/05/2011
2.20
 2,300 2.23 2.23 2.18 0 0 0
23/05/2011
2.23
 10,200 2.34 2.34 2.23 6,000 10,000 -0.1
20/05/2011
2.34
 6,500 2.34 2.34 2.34 6,000 2,800 0.1
19/05/2011
2.34
 7,100 2.34 2.34 2.34 6,000 6,100 -0.0
18/05/2011
2.34
 10,600 2.26 2.38 2.34 4,700 500 0.1
17/05/2011
2.26
 9,300 2.28 2.28 2.26 6,300 0 0.1
16/05/2011
2.28
 6,000 2.28 2.28 2.27 3,000 0 0.1
13/05/2011
2.28
 20,100 2.36 2.36 2.28 17,400 0 0.3
12/05/2011
2.36
 2,300 2.35 2.36 2.28 1,000 1,100 -0.0
11/05/2011
2.35
 6,000 2.30 2.35 2.30 5,000 5,000 0
10/05/2011
2.30
 500 2.34 2.34 2.30 0 0 0
09/05/2011
2.34
 5,300 2.34 2.34 2.34 4,900 4,300 0.0
06/05/2011
2.34
 7,400 2.34 2.40 2.34 4,100 0 0.1
05/05/2011
2.34
 2,400 2.34 2.40 2.28 700 0 0.0
04/05/2011
2.34
 5,100 2.22 2.34 2.28 4,700 0 0.1
29/04/2011
2.22
 500 2.17 2.22 2.22 500 0 0.0
28/04/2011
2.17
 20,800 2.17 2.32 2.17 15,000 20,700 -0.1
27/04/2011
2.17
 10,100 2.24 2.34 2.17 10,000 10,000 0
26/04/2011
2.24
 0 2.24 2.24 2.24 0 0 0
25/04/2011
2.24
 22,000 2.24 2.25 2.23 15,800 20,000 -0.1
22/04/2011
2.24
 34,300 2.24 2.24 2.23 34,300 28,800 0.1
21/04/2011
2.24
 7,400 2.23 2.26 2.24 4,500 6,200 -0.0
20/04/2011
2.23
 7,900 2.23 2.38 2.23 7,800 7,300 0.0
19/04/2011
2.23
 10,200 2.23 2.23 2.22 10,000 10,000 0
18/04/2011
2.23
 14,400 2.24 2.24 2.20 10,400 7,000 0.1
15/04/2011
2.24
 11,200 2.27 2.27 2.23 8,300 10,000 -0.0
14/04/2011
2.27
 15,000 2.35 2.35 2.27 15,000 14,600 0.0
13/04/2011
2.35
 800 2.25 2.35 2.24 600 0 0.0
08/04/2011
2.25
 700 2.28 2.28 2.20 0 0 0
07/04/2011
2.28
 0 2.28 2.28 2.28 0 0 0
06/04/2011
2.28
 900 2.28 2.28 2.28 0 0 0
05/04/2011: Cổ tức tiền mặt tỉ lệ: 8%
05/04/2011
2.28
 100 2.20 2.28 2.28 0 0 0
04/04/2011
2.20
 2,000 2.21 2.21 2.20 0 0 0
01/04/2011
2.21
 2,900 2.29 2.29 2.20 0 0 0
31/03/2011
2.29
 600 2.17 2.29 2.19 0 0 0
30/03/2011
2.17
 4,200 2.25 2.25 2.17 1,700 0 0.0
29/03/2011
2.25
 1,500 2.30 2.30 2.25 100 0 0.0
28/03/2011
2.30
 1,400 2.31 2.41 2.27 0 0 0
25/03/2011
2.31
 6,700 2.36 2.36 2.29 0 0 0
24/03/2011
2.36
 3,400 2.36 2.36 2.36 0 0 0
23/03/2011
2.36
 1,600 2.24 2.36 2.36 0 1,000 -0.0
22/03/2011
2.24
 3,200 2.11 2.24 2.19 0 1,000 -0.0
21/03/2011
2.11
 9,400 2.18 2.18 2.07 100 1,000 -0.0
18/03/2011
2.18
 27,000 2.34 2.35 2.18 2,700 0 0.1
17/03/2011
2.34
 16,800 2.47 2.47 2.34 500 0 0.0
16/03/2011
2.47
 2,400 2.52 2.52 2.47 0 0 0
15/03/2011
2.52
 500 2.58 2.58 2.45 0 0 0
14/03/2011
2.58
 1,900 2.63 2.63 2.58 500 700 -0.0
11/03/2011
2.63
 50,000 2.63 2.80 2.54 3,500 4,200 -0.0
10/03/2011
2.63
 11,300 2.53 2.71 2.52 0 9,300 -0.2
09/03/2011
2.53
 3,200 2.52 2.54 2.53 2,800 0 0.1
08/03/2011
2.52
 1,100 2.49 2.63 2.52 0 100 -0.0
07/03/2011
2.49
 46,900 2.68 2.86 2.49 900 0 0.0
04/03/2011
2.68
 0 2.68 2.68 2.68 0 0 0
03/03/2011
2.68
 500 2.69 2.69 2.68 0 0 0
02/03/2011
2.69
 0 2.55 2.69 2.69 0 0 0
01/03/2011
2.55
 45,900 2.58 2.80 2.49 0 7,000 -0.2
28/02/2011
2.58
 4,500 2.63 2.63 2.58 0 1,000 -0.0
25/02/2011
2.63
 3,900 2.52 2.63 2.52 100 3,000 -0.1
24/02/2011
2.52
 11,300 2.63 2.63 2.52 100 0 0.0
23/02/2011
2.63
 75,800 2.69 2.87 2.50 19,600 1,000 0.4
22/02/2011
2.69
 12,100 2.79 2.79 2.63 0 0 0
21/02/2011
2.79
 31,000 2.99 2.99 2.79 25,100 20,000 0.1
18/02/2011
2.99
 7,400 3.02 3.02 2.99 0 0 0
17/02/2011
3.02
 76,400 2.96 3.28 2.94 0 3,500 -0.1
16/02/2011
2.96
 6,900 3.02 3.23 2.96 100,000 101,700 -0.0
15/02/2011
3.02
 8,300 2.97 3.13 2.96 0 0 0
14/02/2011
2.97
 13,700 2.87 3.02 2.96 120,000 126,700 -0.2
11/02/2011
2.87
 60,600 3.06 3.06 2.85 0 0 0
10/02/2011
3.06
 15,300 3.04 3.06 3.06 65,000 65,000 0
09/02/2011
3.04
 900 3.09 3.09 3.04 700 0 0.0
08/02/2011
3.09
 12,400 3.29 3.29 3.09 1,000 0 0.0
28/01/2011
3.29
 58,400 3.21 3.40 3.18 800 0 0.0
27/01/2011
3.21
 17,500 3.11 3.27 2.91 200 0 0.0
26/01/2011
3.11
 11,800 2.94 3.13 2.96 0 0 0
25/01/2011
2.94
 11,800 2.74 2.94 2.94 0 500 -0.0
24/01/2011
2.74
 55,200 2.91 2.91 2.74 2,400 0 0.1
21/01/2011
2.91
 6,500 3.15 3.15 2.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |