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

20.40
0.10
(0.49%)
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
(2025-11-05) 		-0.10 -0.49% 256,600 3,800 0.1
20.20
20.70
20.40
2 tháng
(2025-10-06) 		-0.20 -0.98% 698,300 0 0.0
19.70
21.30
20.40
3 tháng
(2025-09-08) 		-0.20 -0.98% 991,200 6,100 0.1
19.70
21.30
20.40
6 tháng
(2025-06-09) 		1.28 6.73% 3,346,100 -536,300 -11.9
19.02
22
20.40
12 tháng
(2024-12-10) 		1.59 8.48% 6,444,271 -1,085,657 -24.1
18.50
22.58
20.40
24 tháng
(2023-12-18) 		3.07 17.83% 10,930,741 -1,049,140 -23.2
16.85
22.58
20.40
36 tháng
(2022-12-21) 		7.36 56.90% 18,084,857 -58,245 3.1
12.34
22.58
20.40
60 tháng
(2020-12-31) 		9.91 95.46% 56,695,354 -1,545,040 -51.9
10.33
27.06
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/07/2010
2.82
 32,500 2.83 2.83 2.82 31,500 0 0.8
27/07/2010
2.83
 8,800 2.83 2.85 2.82 5,600 0 0.1
26/07/2010
2.83
 4,700 2.85 2.85 2.82 2,100 0 0.1
23/07/2010
2.85
 21,500 2.83 2.85 2.82 100 0 0.0
22/07/2010
2.83
 19,400 2.83 2.85 2.82 14,800 700 0.3
21/07/2010
2.83
 16,700 2.82 2.85 2.82 13,300 0 0.3
20/07/2010
2.82
 13,500 2.83 2.85 2.82 10,500 600 0.2
19/07/2010
2.83
 28,300 2.85 2.85 2.82 18,900 0 0.5
16/07/2010
2.85
 32,700 2.82 2.85 2.81 31,200 3,000 0.7
15/07/2010
2.82
 7,900 2.83 2.83 2.82 7,800 0 0.2
14/07/2010
2.83
 3,400 2.83 2.85 2.83 3,000 0 0.1
13/07/2010
2.83
 7,500 2.83 2.85 2.79 1,900 0 0.0
12/07/2010
2.83
 19,700 2.79 2.86 2.82 11,000 0 0.3
09/07/2010
2.79
 13,500 2.79 2.79 2.79 11,900 0 0.3
08/07/2010
2.79
 7,200 2.79 2.79 2.79 7,000 0 0.2
07/07/2010
2.79
 13,300 2.78 2.79 2.75 11,000 0 0.3
06/07/2010
2.78
 12,100 2.82 2.83 2.78 10,000 0 0.2
05/07/2010
2.82
 12,000 2.85 2.85 2.80 0 0 0
02/07/2010
2.85
 21,600 2.85 2.85 2.79 11,500 0 0.3
01/07/2010
2.85
 7,100 2.79 2.86 2.80 0 0 0
30/06/2010
2.79
 17,100 2.81 2.81 2.79 13,000 0 0.3
29/06/2010
2.81
 10,000 2.80 2.81 2.79 8,000 0 0.2
28/06/2010
2.80
 10,400 2.79 2.81 2.79 8,600 0 0.2
25/06/2010
2.79
 19,400 2.82 2.82 2.79 9,500 0 0.2
24/06/2010
2.82
 30,900 2.79 2.82 2.78 11,500 0 0.3
23/06/2010
2.79
 14,800 2.79 2.79 2.79 9,300 0 0.2
22/06/2010
2.79
 19,500 2.79 2.82 2.76 8,600 0 0.2
21/06/2010
2.79
 15,600 2.75 2.81 2.75 13,300 0 0.3
18/06/2010
2.75
 20,100 2.72 2.75 2.73 10,000 0 0.2
17/06/2010
2.72
 2,100 2.75 2.75 2.72 0 0 0
16/06/2010
2.75
 6,600 2.74 2.78 2.73 0 0 0
15/06/2010
2.74
 5,500 2.78 2.78 2.73 0 0 0
14/06/2010
2.78
 9,300 2.74 2.79 2.72 1,000 0 0.0
11/06/2010
2.74
 4,500 2.70 2.75 2.73 0 0 0
10/06/2010
2.70
 10,100 2.70 2.71 2.68 0 0 0
09/06/2010
2.70
 2,900 2.74 2.83 2.70 2,000 0 0.0
08/06/2010
2.74
 3,100 2.71 2.74 2.68 0 0 0
07/06/2010
2.71
 12,500 2.81 2.82 2.68 10,400 0 0.2
04/06/2010
2.81
 11,400 2.79 2.90 2.75 2,500 0 0.1
03/06/2010
2.79
 600 2.76 2.83 2.79 0 0 0
02/06/2010
2.76
 11,300 2.75 2.85 2.75 2,100 4,000 -0.0
01/06/2010
2.75
 2,000 2.85 2.85 2.73 0 0 0
31/05/2010
2.85
 0 2.86 2.85 2.85 0 0 0
28/05/2010
2.86
 33,700 2.80 2.88 2.78 10,100 0 0.2
27/05/2010
2.80
 11,800 2.85 2.85 2.73 3,300 0 0.1
26/05/2010
2.85
 16,300 2.85 2.86 2.79 12,100 0 0.3
25/05/2010
2.85
 30,100 2.79 2.87 2.80 25,800 0 0.6
24/05/2010
2.79
 59,500 2.73 2.85 2.75 50,000 0 1.2
21/05/2010
2.73
 125,600 2.80 2.80 2.67 101,300 0 2.4
20/05/2010
2.80
 54,600 2.74 2.83 2.66 29,000 0 0.7
19/05/2010
2.74
 112,900 2.81 2.81 2.71 97,700 700 2.3
18/05/2010
2.81
 81,700 2.85 2.86 2.81 51,000 0 1.2
17/05/2010
2.85
 35,900 2.87 2.88 2.83 17,200 0 0.4
14/05/2010
2.87
 20,000 2.85 2.87 2.82 5,000 2,000 0.1
13/05/2010
2.85
 6,900 2.83 2.85 2.82 2,200 0 0.1
12/05/2010
2.83
 44,600 2.93 2.96 2.76 0 0 0
11/05/2010
2.93
 9,200 2.92 3.00 2.93 0 1,000 -0.0
10/05/2010
2.92
 52,000 2.95 2.96 2.89 34,000 0 0.9
07/05/2010
2.95
 47,900 3.02 3.02 2.93 31,200 500 0.8
06/05/2010
3.02
 55,300 2.99 3.02 2.96 4,200 1,500 0.1
05/05/2010
2.99
 27,700 3.02 3.02 2.96 4,000 100 0
04/05/2010
3.02
 28,300 3.01 3.16 3.02 0 0 0
29/04/2010
3.01
 59,500 2.93 3.01 2.90 4,700 0 0
28/04/2010
2.93
 65,200 2.93 2.99 2.90 1,300 31,500 -0.8
27/04/2010
2.93
 69,400 3.04 3.04 2.87 500 22,800 -0.6

Chính sách bảo mật | Điều khoản sử dụng |