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)
26/04/2010
3.04
 545,300 3.11 3.11 2.96 492,400 401,800 2.3
22/04/2010
3.11
 178,400 3.17 3.17 3.07 100,000 0 2.7
21/04/2010
3.17
 118,100 3.23 3.23 3.14 51,200 0 1.4
20/04/2010
3.23
 150,200 3.09 3.25 3.14 10,800 5,200 0.2
19/04/2010
3.09
 182,800 2.97 3.09 2.95 3,000 1,000 0.0
16/04/2010
2.97
 338,200 2.87 2.99 2.85 115,000 0 2.8
15/04/2010
2.87
 177,100 2.89 2.89 2.83 86,000 0 2.1
14/04/2010
2.89
 152,200 2.81 2.96 2.83 58,000 0 1.4
13/04/2010
2.81
 57,000 2.80 2.83 2.80 28,600 0 0.7
12/04/2010
2.80
 36,500 2.81 2.81 2.79 27,700 0 0.7
09/04/2010
2.81
 34,800 2.81 2.85 2.79 20,000 0 0.5
08/04/2010
2.81
 21,300 2.79 2.82 2.79 5,000 0 0.1
07/04/2010
2.79
 42,800 2.79 2.80 2.76 27,800 2,500 0.6
06/04/2010
2.79
 22,600 2.83 2.83 2.79 5,700 0 0.1
05/04/2010
2.83
 38,000 2.72 2.83 2.79 15,200 0 0.4
02/04/2010
2.72
 11,500 2.70 2.73 2.71 10,000 0 0.2
01/04/2010
2.70
 10,600 2.67 2.73 2.67 2,500 0 0.1
31/03/2010
2.67
 1,700 2.71 2.71 2.66 0 0 0
30/03/2010
2.71
 11,000 2.67 2.71 2.65 1,000 2,000 -0.0
29/03/2010
2.67
 8,700 2.71 2.78 2.58 1,000 0 0.0
26/03/2010
2.71
 39,400 2.74 2.79 2.71 12,000 0 0.3
25/03/2010
2.74
 8,400 2.85 2.88 2.73 100 0 0.0
24/03/2010: Cổ tức tiền mặt tỉ lệ: 8%
24/03/2010
2.85
 10,100 2.81 2.92 2.83 2,500 0 0.1
23/03/2010
2.81
 5,300 2.81 2.83 2.80 0 0 0
22/03/2010
2.81
 33,100 2.83 2.87 2.79 0 0 0
19/03/2010
2.83
 91,600 2.74 2.91 2.75 7,600 0 0.2
18/03/2010
2.74
 8,800 2.75 2.75 2.70 300 0 0.0
17/03/2010
2.75
 29,700 2.68 2.75 2.69 10,200 0 0.2
16/03/2010
2.68
 11,300 2.79 2.81 2.68 0 0 0
15/03/2010
2.79
 20,000 2.81 2.83 2.79 300 0 0.0
12/03/2010
2.81
 9,900 2.81 2.81 2.79 1,000 0 0.0
11/03/2010
2.81
 22,200 2.79 2.87 2.78 2,000 0 0.1
10/03/2010
2.79
 62,100 2.83 3.01 2.79 200 0 0.0
09/03/2010
2.83
 200,600 2.80 2.99 2.80 47,100 0 1.2
08/03/2010
2.80
 5,700 2.81 2.82 2.78 200 0 0.0
05/03/2010
2.81
 2,300 2.78 2.81 2.80 100 0 0.0
04/03/2010
2.78
 9,600 2.89 2.92 2.78 1,500 0 0.0
03/03/2010
2.89
 54,700 2.70 2.89 2.71 200 0 0.0
02/03/2010
2.70
 8,500 2.72 2.72 2.70 0 0 0
01/03/2010
2.72
 29,600 2.72 2.73 2.70 3,100 0 0.1
26/02/2010
2.72
 5,000 2.70 2.72 2.67 300 500 -0.0
25/02/2010
2.70
 1,600 2.64 2.70 2.70 0 0 0
24/02/2010
2.64
 6,600 2.70 2.74 2.64 100 0 0.0
23/02/2010
2.70
 12,600 2.83 2.83 2.65 200 0 0.0
22/02/2010
2.83
 600 2.83 2.83 2.83 0 0 0
12/02/2010
2.83
 7,200 2.83 2.92 2.81 800 0 0.0
11/02/2010
2.83
 7,400 2.86 2.86 2.81 100 0 0.0
10/02/2010
2.86
 100 2.70 2.86 2.86 0 0 0
09/02/2010
2.70
 8,300 2.67 2.71 2.70 0 0 0
08/02/2010
2.67
 5,500 2.70 2.84 2.67 0 0 0
05/02/2010
2.70
 4,300 2.75 2.75 2.70 1,800 0 0.0
04/02/2010
2.75
 14,800 2.70 2.89 2.72 0 100 -0.0
03/02/2010
2.70
 4,500 2.65 2.72 2.70 0 0 0
02/02/2010
2.65
 7,200 2.77 2.77 2.65 500 0 0.0
01/02/2010
2.77
 6,600 2.70 2.77 2.59 1,600 1,500 0.0
29/01/2010
2.70
 16,600 2.70 2.70 2.54 1,400 0 0.0
28/01/2010
2.70
 6,700 2.75 2.90 2.70 200 0 0.0
27/01/2010
2.75
 400 2.86 2.92 2.75 100 0 0.0
26/01/2010
2.86
 26,600 2.71 2.86 2.71 0 0 0
25/01/2010
2.71
 2,000 2.81 2.81 2.71 700 0 0.0
22/01/2010
2.81
 14,700 2.70 2.81 2.80 1,600 0 0.0
21/01/2010
2.70
 7,300 2.83 2.83 2.70 0 0 0
20/01/2010
2.83
 1,600 2.90 3.07 2.80 300 0 0.0
19/01/2010
2.90
 200 2.77 2.98 2.90 100 0 0.0
18/01/2010
2.77
 2,800 2.81 2.81 2.77 200 0 0.0
15/01/2010
2.81
 23,900 2.88 3.08 2.81 1,900 0 0.0
14/01/2010
2.88
 6,300 2.92 2.92 2.88 0 0 0
13/01/2010
2.92
 9,800 2.81 2.92 2.81 5,400 0 0.1
12/01/2010
2.81
 1,700 2.92 2.93 2.81 0 0 0
11/01/2010
2.92
 30,200 2.92 2.98 2.87 5,600 0 0.1
08/01/2010
2.92
 252,000 2.92 3.16 2.92 221,700 0 5.8
07/01/2010
2.92
 7,000 3.00 3.02 2.92 700 500 0.0
06/01/2010
3.00
 47,400 3.05 3.06 2.98 18,300 0 0.5
05/01/2010
3.05
 63,100 2.99 3.14 3.05 40,000 1,000 1.1
04/01/2010
2.99
 18,800 2.81 2.99 2.81 2,300 0 0.1
31/12/2009
2.81
 26,200 2.75 2.84 2.75 500 0 0
30/12/2009
2.75
 19,600 2.83 2.86 2.75 5,000 200 0
29/12/2009
2.83
 12,000 2.81 2.86 2.81 4,000 0 0
28/12/2009
2.81
 62,800 2.87 2.98 2.81 4,000 0 0
25/12/2009
2.87
 23,900 2.83 2.87 2.81 0 0 0
24/12/2009
2.83
 31,900 2.81 2.83 2.75 1,000 0 0
23/12/2009
2.81
 13,600 2.77 2.81 2.75 4,900 0 0
22/12/2009
2.77
 5,400 2.87 2.92 2.74 700 0 0
21/12/2009
2.87
 28,500 2.70 2.87 2.80 4,600 0 0
18/12/2009
2.70
 6,400 2.53 2.71 2.59 0 0 0
17/12/2009
2.53
 7,800 2.61 2.61 2.52 0 1,500 0
16/12/2009
2.61
 12,900 2.75 2.75 2.59 2,300 0 0
15/12/2009
2.75
 37,000 2.75 2.81 2.68 30,500 0 0
14/12/2009
2.75
 4,800 2.56 2.83 2.59 6,100 0 0
11/12/2009
2.56
 13,800 2.75 2.79 2.56 6,100 0 0
10/12/2009
2.75
 6,000 2.71 2.80 2.71 5,400 0 0
09/12/2009
2.71
 8,000 2.87 2.87 2.71 5,400 0 0
08/12/2009
2.87
 6,100 2.87 2.92 2.86 4,000 0 0
07/12/2009
2.87
 10,800 2.92 3.10 2.73 100 0 0
04/12/2009
2.92
 2,400 2.88 2.92 2.87 0 0 0
03/12/2009
2.88
 3,100 2.89 2.89 2.87 300 0 0
02/12/2009
2.89
 16,600 3.05 3.15 2.89 2,900 0 0
01/12/2009
3.05
 14,500 2.92 3.10 3.05 1,000 0 0
30/11/2009
2.92
 12,000 2.82 2.92 2.81 1,000 0 0
27/11/2009
2.82
 36,400 2.84 2.87 2.67 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |