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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |