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
(2025-11-04) 		-0.20 -0.98% 247,600 3,800 0.1
20.20
20.70
20.30
2 tháng
(2025-10-06) 		-0.20 -0.98% 676,300 0 0.0
19.70
21.30
20.30
3 tháng
(2025-09-05) 		-0.70 -3.33% 1,054,400 6,100 0.1
19.70
21.30
20.30
6 tháng
(2025-06-09) 		1.28 6.73% 3,324,100 -536,300 -11.9
19.02
22
20.30
12 tháng
(2024-12-09) 		1.67 8.94% 6,465,973 -1,084,857 -24.0
18.50
22.58
20.30
24 tháng
(2023-12-15) 		2.62 14.80% 10,914,341 -1,049,140 -23.2
16.85
22.58
20.30
36 tháng
(2022-12-20) 		7.03 52.97% 18,078,457 -58,245 3.1
12.34
22.58
20.30
60 tháng
(2020-12-30) 		9.91 95.46% 56,939,300 -1,771,640 -56.3
10.33
27.06
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
19.51
 55,809 20.26 20.26 19.51 1,200 2,700 -0.0
21/06/2024
20.26
 55,243 20.11 20.57 20.04 200 2,000 -0.0
20/06/2024
20.04
 23,145 20.04 20.11 19.88 100 0 0.0
19/06/2024
19.81
 20,340 19.81 19.96 19.43 300 5,000 -0.1
18/06/2024
19.73
 7,441 19.73 19.88 19.73 2,000 0 0.1
17/06/2024
19.73
 13,650 19.96 19.96 19.20 900 600 0.0
14/06/2024
19.96
 10,400 20.11 20.11 19.73 300 600 -0.0
13/06/2024
20.11
 19,615 20.04 20.19 19.88 3,700 0 0.1
12/06/2024
19.81
 51,700 19.66 20.04 19.51 200 0 0.0
11/06/2024
19.58
 65,216 19.51 19.58 19.35 1,000 0 0.0
10/06/2024
19.51
 12,730 19.73 19.73 19.20 0 0 0
07/06/2024
19.66
 21,740 19.43 19.88 19.35 0 0 0
06/06/2024
19.66
 25,970 19.88 19.88 19.51 0 200 -0.0
05/06/2024
19.88
 64,684 19.73 20.11 19.66 2,000 0 0.1
04/06/2024
19.73
 29,546 19.58 19.73 19.35 100 3,500 -0.1
03/06/2024
19.73
 18,495 19.73 19.73 19.43 2,200 0 0.1
31/05/2024
19.43
 16,037 19.51 19.51 19.13 0 0 0
30/05/2024
19.35
 24,010 19.35 19.43 18.97 1,000 1,100 -0.0
29/05/2024
19.35
 19,850 19.51 19.51 19.13 2,500 0 0.1
28/05/2024
19.51
 41,971 19.43 19.73 19.43 0 700 -0.0
27/05/2024
19.35
 55,962 18.90 19.43 18.44 200 0 0.0
24/05/2024
18.90
 55,559 19.66 19.88 18.90 200 400 -0.0
23/05/2024
19.20
 43,966 18.75 19.28 18.75 900 846 0.0
22/05/2024
18.75
 6,603 18.75 18.75 18.59 0 253 -0.0
21/05/2024
18.75
 24,200 18.82 18.82 18.37 400 400 -0.0
20/05/2024
18.75
 34,750 18.37 18.75 18.29 0 0 0
17/05/2024
18.29
 3,670 18.44 18.44 18.29 0 823 -0.0
16/05/2024
18.29
 20,500 18.29 18.29 18.21 400 0 0.0
15/05/2024
18.14
 9,372 18.21 18.29 18.14 700 0 0.0
14/05/2024
18.29
 6,380 18.29 18.29 18.14 0 200 -0.0
13/05/2024
18.29
 9,220 18.37 18.37 18.21 0 200 -0.0
10/05/2024
18.37
 7,400 18.44 18.59 18.37 0 0 0
09/05/2024
18.37
 6,155 18.37 18.37 18.37 0 200 -0.0
08/05/2024
18.37
 10,451 18.06 18.37 18.06 0 0 0
07/05/2024
18.14
 13,999 18.29 18.29 18.06 100 0 0.0
06/05/2024
18.14
 14,427 18.14 18.21 18.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |