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) 		-0.20 -0.95% 447,900 87,300 1.8
20.40
21.40
20.80
2 tháng
(2026-01-16) 		-1.10 -5% 1,123,400 190,400 4.0
20.40
22
20.80
3 tháng
(2025-12-17) 		0.50 2.45% 1,725,400 3,400 0.2
20.30
22
20.80
6 tháng
(2025-09-18) 		0.40 1.95% 2,670,500 12,300 0.4
19.70
22
20.80
12 tháng
(2025-03-24) 		-0.64 -2.97% 6,775,000 -1,047,100 -23.0
18.50
22
20.80
24 tháng
(2024-03-27) 		2.53 13.79% 11,844,804 -1,010,389 -22.3
17.38
22.58
20.80
36 tháng
(2023-04-03) 		5.64 36.95% 18,140,196 -63,496 3.1
15.26
22.58
20.80
60 tháng
(2021-04-12) 		8.13 63.61% 52,628,159 -1,259,140 -45.5
12.20
27.06
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2010
3.51
 53,500 3.39 3.88 3.38 0 1,900 -0.1
16/12/2010
3.39
 33,900 3.21 3.65 3.29 0 0 0
15/12/2010
3.21
 30,700 3.29 3.57 3.21 4,000 0 0.1
14/12/2010
3.29
 24,700 3.27 3.46 3.27 8,800 0 0.2
13/12/2010
3.27
 61,800 3.28 3.49 3.27 57,500 0 1.6
10/12/2010
3.28
 50,000 3.11 3.31 3.15 31,200 10,200 0.6
09/12/2010
3.11
 17,300 3.15 3.37 3.10 15,600 10,100 0.1
08/12/2010
3.15
 16,100 3.09 3.20 3.00 15,500 1,000 0.4
07/12/2010
3.09
 73,800 3.27 3.27 2.98 4,200 0 0.1
06/12/2010
3.27
 44,200 3.22 3.39 3.03 28,300 1,000 0.7
03/12/2010
3.22
 5,800 3.23 3.27 3.21 4,500 1,000 0.1
02/12/2010
3.23
 25,100 3.25 3.27 3.22 24,100 6,000 0.5
01/12/2010
3.25
 72,200 3.09 3.45 3.21 0 0 0
30/11/2010
3.09
 18,200 3.09 3.27 3.09 500 4,000 -0.1
29/11/2010
3.09
 3,800 3.09 3.15 3.09 3,000 0 0.1
26/11/2010
3.09
 2,200 3.04 3.21 3.09 2,100 1,100 0.0
25/11/2010
3.04
 3,100 2.87 3.06 3.04 3,000 100 0.1
24/11/2010
2.87
 63,900 3.08 3.08 2.87 0 0 0
23/11/2010
3.08
 8,800 3.11 3.11 3.08 8,600 600 0.2
22/11/2010
3.11
 11,600 3.14 3.14 2.88 2,100 0 0.1
19/11/2010
3.14
 55,200 3.15 3.15 3.09 49,900 35,000 0.4
18/11/2010
3.15
 67,700 3.14 3.33 3.09 500 200 0.0
17/11/2010
3.14
 200 3.09 3.14 3.14 0 0 0
16/11/2010
3.09
 24,100 3.09 3.16 3.09 15,100 0 0.4
15/11/2010
3.09
 23,700 3.03 3.21 3.08 18,500 1,000 0.4
12/11/2010
3.03
 91,700 3.22 3.32 3.00 23,500 0 0.6
11/11/2010
3.22
 200 3.26 3.26 3.22 0 0 0
10/11/2010
3.26
 6,700 3.50 3.50 3.26 0 0 0
09/11/2010
3.50
 8,000 3.16 3.50 3.45 0 0 0
08/11/2010
3.16
 13,700 3.16 3.57 3.16 0 0 0
05/11/2010
3.16
 53,700 3.11 3.40 3.16 0 0 0
04/11/2010
3.11
 13,600 3.11 3.34 3.11 0 0 0
03/11/2010
3.11
 9,900 3.04 3.15 3.05 2,000 0 0.1
02/11/2010
3.04
 14,500 3.04 3.05 3.03 5,500 0 0.1
01/11/2010
3.04
 62,400 3.02 3.05 3.03 13,000 25,000 -0.3
29/10/2010
3.02
 26,100 3.02 3.03 3.02 20,700 19,200 0.0
28/10/2010
3.02
 6,000 2.97 3.03 3.02 6,000 2,000 0.1
27/10/2010
2.97
 16,000 3.03 3.03 2.97 15,900 2,000 0.3
26/10/2010
3.03
 12,500 3.03 3.03 3.03 12,300 2,000 0.3
25/10/2010
3.03
 15,000 3.03 3.03 3.03 9,000 0 0.2
22/10/2010
3.03
 16,200 3.00 3.03 3.02 16,200 0 0.4
21/10/2010
3.00
 2,000 2.90 3.00 2.97 2,000 0 0.0
20/10/2010
2.90
 4,100 3.02 3.02 2.90 3,100 0 0.1
19/10/2010
3.02
 23,600 3.03 3.03 3.02 23,600 0 0.6
18/10/2010
3.03
 6,700 3.02 3.03 3.03 6,700 0 0.2
15/10/2010
3.02
 4,200 3.03 3.03 3.02 4,200 0 0.1
14/10/2010
3.03
 5,100 3.03 3.03 2.91 5,000 0 0.1
13/10/2010
3.03
 34,600 3.03 3.03 3.02 33,700 13,000 0.5
12/10/2010
3.03
 8,600 3.00 3.03 3.03 8,600 0 0.2
11/10/2010
3.00
 1,000 2.97 3.00 3.00 1,000 0 0.0
08/10/2010
2.97
 5,800 2.97 3.17 2.97 100 0 0.0
07/10/2010
2.97
 500 3.03 3.03 2.97 0 0 0
06/10/2010
3.03
 2,800 3.02 3.03 2.97 2,000 0 0.0
05/10/2010
3.02
 2,300 3.03 3.03 2.91 2,000 0 0.0
04/10/2010
3.03
 31,800 2.98 3.10 2.99 29,800 1,000 0.7
01/10/2010
2.98
 6,900 3.11 3.11 2.98 6,900 0 0.2
30/09/2010
3.11
 100 2.97 3.11 3.11 0 0 0
29/09/2010
2.97
 11,200 3.04 3.04 2.97 6,700 0 0.2
28/09/2010
3.04
 32,300 2.97 3.17 2.98 0 21,000 -0.5
27/09/2010
2.97
 12,200 2.91 2.97 2.96 200 0 0.0
24/09/2010
2.91
 3,100 2.93 2.93 2.91 3,000 0 0.1
23/09/2010
2.93
 12,000 2.93 2.93 2.93 12,000 1,000 0.3
22/09/2010
2.93
 10,800 2.91 2.93 2.92 10,800 0 0.3
21/09/2010
2.91
 7,300 2.91 2.91 2.91 7,300 0 0.2
20/09/2010
2.91
 9,800 2.91 2.91 2.91 9,800 0 0.2
17/09/2010
2.91
 3,600 2.88 2.91 2.91 3,000 0 0.1
16/09/2010
2.88
 3,500 2.91 2.91 2.88 1,600 0 0.0
15/09/2010
2.91
 15,400 2.91 2.92 2.91 15,100 1,000 0.3
14/09/2010
2.91
 14,500 2.90 2.91 2.90 14,500 0 0.3
13/09/2010
2.90
 4,800 2.94 2.94 2.90 4,800 0 0.1
10/09/2010
2.94
 32,000 2.91 3.11 2.93 29,400 0 0.7
09/09/2010
2.91
 8,700 2.91 2.93 2.91 7,000 0 0.2
08/09/2010: Cổ tức tiền mặt tỉ lệ: 10%
08/09/2010
2.91
 3,800 2.83 2.91 2.88 3,500 0 0.1
07/09/2010
2.83
 15,400 2.87 3.02 2.79 0 2,000 -0.0
06/09/2010
2.87
 6,100 2.71 2.87 2.73 100 0 0.0
01/09/2010
2.71
 7,200 2.73 2.79 2.71 3,000 0 0.1
31/08/2010
2.73
 13,800 2.79 2.79 2.71 0 0 0
30/08/2010
2.79
 9,500 2.73 2.79 2.72 300 0 0.0
27/08/2010
2.73
 8,100 2.73 2.73 2.56 0 0 0
26/08/2010
2.73
 0 2.60 2.73 2.73 0 0 0
25/08/2010
2.60
 19,600 2.73 2.74 2.60 14,000 500 0.3
24/08/2010
2.73
 3,200 2.73 2.92 2.73 100 0 0.0
23/08/2010
2.73
 15,000 2.73 2.73 2.73 15,000 0 0.4
20/08/2010
2.73
 0 2.73 2.73 2.73 0 0 0
19/08/2010
2.73
 1,000 2.73 2.73 2.73 0 0 0
18/08/2010
2.73
 1,100 2.79 2.79 2.73 0 0 0
17/08/2010
2.79
 200 2.78 2.79 2.67 0 100 -0.0
16/08/2010
2.78
 3,200 2.74 2.78 2.72 300 0 0.0
13/08/2010
2.74
 2,300 2.76 2.76 2.73 0 0 0
12/08/2010
2.76
 0 2.79 2.76 2.76 210,000 210,000 0
11/08/2010
2.79
 13,700 2.79 2.79 2.73 12,900 0 0.3
10/08/2010
2.79
 33,600 2.81 2.82 2.78 33,600 0 0.8
09/08/2010
2.81
 31,200 2.81 2.83 2.81 30,000 0 0.7
06/08/2010
2.81
 21,200 2.79 2.85 2.81 21,000 0 0.5
05/08/2010
2.79
 12,000 2.80 2.80 2.75 10,900 0 0.3
04/08/2010
2.80
 14,700 2.82 2.85 2.80 3,700 200 0.1
03/08/2010
2.82
 8,300 2.82 2.82 2.82 3,400 0 0.1
02/08/2010
2.82
 24,000 2.81 2.82 2.80 23,700 0 0.6
30/07/2010
2.81
 20,200 2.82 2.82 2.81 18,000 0 0.4
29/07/2010
2.82
 39,100 2.82 2.82 2.82 26,500 4,600 0.5

Chính sách bảo mật | Điều khoản sử dụng |