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

20.80
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
(2025-12-29) 		0.20 0.98% 742,000 -153,700 -3.1
20.30
22
20.80
2 tháng
(2025-11-28) 		0 0% 949,600 -149,100 -3.0
20.20
22
20.80
3 tháng
(2025-10-29) 		0.10 0.49% 1,262,700 -142,700 -2.9
20.20
22
20.80
6 tháng
(2025-07-31) 		0.30 1.47% 2,672,600 -172,000 -3.5
19.70
22
20.80
12 tháng
(2025-02-03) 		0.29 1.42% 6,784,117 -1,217,026 -26.7
18.50
22.58
20.80
24 tháng
(2024-02-07) 		2.86 16.06% 11,354,478 -1,176,553 -25.8
17.38
22.58
20.80
36 tháng
(2023-02-13) 		5.37 35.05% 17,861,879 -229,955 -0.4
14.93
22.58
20.80
60 tháng
(2021-02-22) 		9.22 80.37% 53,480,684 -1,437,040 -49.3
11.16
27.06
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
18.16
 30,312 18.08 18.16 17.76 1,000 0 0.0
12/11/2024
18.16
 5,150 18.00 18.16 17.92 50 0 0.0
11/11/2024
18.16
 12,658 18.24 18.24 18.00 100 0 0.0
08/11/2024
18.24
 14,751 18.32 18.32 18.00 100 0 0.0
07/11/2024
18.24
 7,210 18.24 18.24 18.08 1,000 0 0.0
06/11/2024
18.24
 8,500 18.16 18.24 18.16 0 0 0
05/11/2024
18.24
 8,698 18.40 18.40 18.16 0 1,400 -0.0
04/11/2024
18.24
 10,013 18.00 18.24 18.00 800 0 0.0
01/11/2024
18.16
 12,113 18.32 18.40 18.16 200 0 0.0
31/10/2024
18.16
 15,639 18.16 18.16 18.08 1,600 0 0.0
30/10/2024
18.24
 56,209 18.32 18.32 18.08 500 0 0.0
29/10/2024
18.32
 6,210 18.16 18.40 18.16 200 0 0.0
28/10/2024
18.08
 19,227 18.08 18.08 17.84 1,000 0 0.0
25/10/2024
18.08
 34,812 18.16 18.32 18.08 0 0 0
24/10/2024
18.32
 3,300 18.32 18.32 18.16 100 300 -0.0
23/10/2024
18.40
 8,450 18.32 18.55 18.16 0 0 0
22/10/2024
18.40
 3,888 18.40 18.40 18.40 0 0 0
21/10/2024
18.55
 6,120 18.55 18.55 18.55 0 0 0
18/10/2024
18.55
 20,400 18.55 18.55 18.48 0 0 0
17/10/2024
18.63
 6,704 18.48 18.63 18.48 0 0 0
16/10/2024
18.55
 8,701 18.32 18.55 18.24 1,000 0 0.0
15/10/2024
18.48
 14,224 18.48 18.71 18.40 0 1,800 -0.0
14/10/2024
18.48
 3,622 18.55 18.55 18.48 0 0 0
11/10/2024
18.55
 24,011 18.48 18.79 18.48 400 10 0.0
10/10/2024
18.48
 50,476 18.79 18.79 18.24 0 0 0
09/10/2024
18.24
 22,701 18.63 18.95 18.16 0 0 0
08/10/2024
18.63
 70,267 18.87 19.34 18.16 1,900 866 0.0
07/10/2024
19.03
 9,578 19.03 19.03 18.87 0 0 0
04/10/2024
19.03
 17,764 18.95 19.03 18.95 0 0 0
03/10/2024
19.03
 25,300 19.11 19.11 18.95 1,900 0 0.0
02/10/2024
19.03
 12,313 18.95 19.19 18.95 0 0 0
01/10/2024
19.03
 11,031 18.95 19.19 18.87 0 1,300 -0.0
30/09/2024
18.95
 8,207 18.95 19.74 18.63 2,000 800 0.0
27/09/2024
18.95
 15,272 18.95 19.11 18.87 500 0 0.0
26/09/2024
18.95
 19,343 18.55 18.95 18.48 700 0 0.0
25/09/2024
18.79
 1,394 18.48 18.79 18.32 300 0 0.0
24/09/2024
18.79
 102 18.79 18.79 18.79 0 0 0
23/09/2024
18.71
 702 18.71 18.71 18.71 0 200 -0.0
20/09/2024
18.71
 12,125 18.79 18.79 18.63 0 0 0
19/09/2024
18.79
 26,007 18.55 18.79 18.24 2,900 0 0.1
18/09/2024
18.79
 11,300 18.63 18.95 18.48 0 0 0
17/09/2024
18.95
 23,600 18.95 19.03 18.48 0 0 0
16/09/2024
19.03
 12,147 18.63 19.19 18.40 200 2,000 -0.0
13/09/2024
18.63
 32,000 18.87 19.11 18.63 0 2,100 -0.1
12/09/2024
19.42
 13,174 19.11 19.42 18.95 100 500 -0.0
11/09/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/09/2024
19.50
 1,606 19.19 19.50 19.19 0 0 0
10/09/2024
19.58
 49,037 19.43 19.58 18.97 0 25 -0.0
09/09/2024
19.43
 20,102 19.73 19.96 19.43 0 0 0
06/09/2024
19.73
 6,315 19.73 19.73 19.58 900 500 0.0
05/09/2024
19.73
 10,519 19.66 19.73 19.51 1,600 200 0.0
04/09/2024
19.66
 27,931 19.73 19.81 19.35 1,200 700 0.0
30/08/2024
19.73
 4,398 19.73 19.73 19.58 100 100 0
29/08/2024
19.73
 6,716 19.73 19.73 19.51 0 0 0
28/08/2024
19.73
 14,000 19.43 19.73 19.43 0 5,000 -0.1
27/08/2024
19.58
 20,971 19.43 19.58 19.20 0 0 0
26/08/2024
19.73
 11,422 19.73 19.73 19.58 0 0 0
23/08/2024
19.73
 10,810 19.73 19.81 19.51 0 0 0
22/08/2024
19.73
 7,609 19.51 19.81 19.51 9 0 0.0
21/08/2024
19.66
 22,927 19.28 19.66 19.28 0 0 0
20/08/2024
19.51
 15,849 19.20 19.51 19.20 500 6,144 -0.1
19/08/2024
19.51
 6,541 19.43 19.51 19.28 0 4,000 -0.1
16/08/2024
19.51
 26,500 19.05 19.51 19.05 300 100 0.0
15/08/2024
19.13
 4,239 19.13 19.20 19.05 0 800 -0.0
14/08/2024
19.20
 1,813 19.20 19.28 19.20 0 0 0
13/08/2024
19.13
 1,338 19.13 19.13 19.13 0 0 0
12/08/2024
19.13
 6,817 19.05 19.13 19.05 0 0 0
09/08/2024
19.05
 108,100 19.05 19.05 18.21 300 0 0.0
08/08/2024
19.05
 9,000 19.05 19.20 19.05 0 0 0
07/08/2024
19.05
 3,600 19.20 19.20 19.05 100 0 0.0
06/08/2024
19.13
 14,616 19.05 19.20 18.97 200 0 0.0
05/08/2024
18.97
 39,400 19.35 19.35 18.97 600 0 0.0
02/08/2024
19.35
 30,000 19.35 19.43 19.35 0 3,800 -0.1
01/08/2024
19.35
 10,700 19.51 19.58 19.35 0 0 0
31/07/2024
19.73
 6,125 19.66 19.73 19.66 0 0 0
30/07/2024
19.66
 8,260 19.58 19.73 19.58 0 0 0
29/07/2024
19.58
 19,302 19.73 19.73 19.51 0 200 -0.0
26/07/2024
19.51
 18,000 19.73 19.73 19.51 0 0 0
25/07/2024
19.51
 4,512 19.51 19.51 19.20 0 0 0
24/07/2024
19.51
 22,640 19.51 19.51 19.20 200 0 0.0
23/07/2024
19.51
 11,149 19.28 19.51 19.20 0 0 0
22/07/2024
19.58
 11,701 19.51 19.66 19.20 0 400 -0.0
19/07/2024
19.58
 8,101 19.58 19.58 19.58 0 0 0
18/07/2024
19.58
 14,351 19.43 19.58 19.35 0 0 0
17/07/2024
19.43
 22,850 19.73 19.81 19.43 100 100 -0
16/07/2024
19.73
 21,470 19.43 19.81 19.43 300 300 -0
15/07/2024
19.66
 8,178 19.81 19.81 19.66 0 0 0
12/07/2024
19.73
 11,903 19.81 19.81 19.51 100 0 0.0
11/07/2024
19.81
 4,400 19.73 19.81 19.73 0 0 0
10/07/2024
19.66
 14,747 19.96 19.96 19.66 2,800 0 0.1
09/07/2024
19.66
 10,748 19.58 19.96 19.58 500 0 0.0
08/07/2024
19.58
 5,451 19.58 19.73 19.51 400 0 0.0
05/07/2024
19.58
 15,110 19.66 19.73 19.51 0 2,600 -0.1
04/07/2024
19.58
 10,400 19.51 19.73 19.51 0 0 0
03/07/2024
19.73
 12,600 19.51 19.73 19.51 0 0 0
02/07/2024
19.73
 14,709 19.66 19.81 19.35 0 0 0
01/07/2024
19.66
 20,850 19.58 19.66 19.13 15 100 -0.0
28/06/2024
19.66
 25,151 19.66 19.73 19.43 1,300 0 0.0
27/06/2024
19.81
 43,300 19.81 20.87 19.81 1,300 1,300 -0.0
26/06/2024
19.81
 3,520 19.73 19.81 19.58 0 0 0
25/06/2024
19.81
 12,611 19.51 19.81 19.35 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |