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

20
-0.10
(-0.50%)
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
(2026-05-13) 		-0.50 -2.43% 331,000 -75,500 0
20
20.60
20
2 tháng
(2026-04-13) 		-0.60 -2.90% 625,800 -73,400 0
20
20.80
20
3 tháng
(2026-03-16) 		-0.80 -3.83% 1,063,500 -41,000 0.6
20
21
20
6 tháng
(2025-12-15) 		-0.20 -0.99% 2,793,600 -36,600 0.8
20
22
20
12 tháng
(2025-06-17) 		0.56 2.86% 5,715,000 -323,500 -5.6
19.36
22
20
24 tháng
(2024-06-24) 		0.59 3.05% 11,489,760 -1,048,067 -21.6
17.84
22.58
20
36 tháng
(2023-06-28) 		2.98 17.42% 17,378,689 -152,248 2.6
16.79
22.58
20
60 tháng
(2021-07-08) 		6.15 44.05% 49,710,772 -1,202,440 -41.6
12.34
27.06
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2010
3.03
 16,200 3.00 3.03 3.02 16,200 0 0.4
21/10/2010
3.00
 2,000 2.90 3.00 2.97 2,000 0 0.0
20/10/2010
2.90
 4,100 3.02 3.02 2.90 3,100 0 0.1
19/10/2010
3.02
 23,600 3.03 3.03 3.02 23,600 0 0.6
18/10/2010
3.03
 6,700 3.02 3.03 3.03 6,700 0 0.2
15/10/2010
3.02
 4,200 3.03 3.03 3.02 4,200 0 0.1
14/10/2010
3.03
 5,100 3.03 3.03 2.91 5,000 0 0.1
13/10/2010
3.03
 34,600 3.03 3.03 3.02 33,700 13,000 0.5
12/10/2010
3.03
 8,600 3.00 3.03 3.03 8,600 0 0.2
11/10/2010
3.00
 1,000 2.97 3.00 3.00 1,000 0 0.0
08/10/2010
2.97
 5,800 2.97 3.17 2.97 100 0 0.0
07/10/2010
2.97
 500 3.03 3.03 2.97 0 0 0
06/10/2010
3.03
 2,800 3.02 3.03 2.97 2,000 0 0.0
05/10/2010
3.02
 2,300 3.03 3.03 2.91 2,000 0 0.0
04/10/2010
3.03
 31,800 2.98 3.10 2.99 29,800 1,000 0.7
01/10/2010
2.98
 6,900 3.11 3.11 2.98 6,900 0 0.2
30/09/2010
3.11
 100 2.97 3.11 3.11 0 0 0
29/09/2010
2.97
 11,200 3.04 3.04 2.97 6,700 0 0.2
28/09/2010
3.04
 32,300 2.97 3.17 2.98 0 21,000 -0.5
27/09/2010
2.97
 12,200 2.91 2.97 2.96 200 0 0.0
24/09/2010
2.91
 3,100 2.93 2.93 2.91 3,000 0 0.1
23/09/2010
2.93
 12,000 2.93 2.93 2.93 12,000 1,000 0.3
22/09/2010
2.93
 10,800 2.91 2.93 2.92 10,800 0 0.3
21/09/2010
2.91
 7,300 2.91 2.91 2.91 7,300 0 0.2
20/09/2010
2.91
 9,800 2.91 2.91 2.91 9,800 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |