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

17.60
-0.10
(-0.56%)
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
(2026-08-17) 		-0.80 -4.32% 330,900 -22,500 0
17.60
18.50
17.60
2 tháng
(2026-07-16) 		-0.04 -0.24% 574,800 -21,023 0
17.47
18.50
17.60
3 tháng
(2026-06-16) 		-0.40 -2.23% 839,300 -29,196 0
17.47
18.50
17.60
6 tháng
(2026-03-18) 		-1.22 -6.44% 1,875,000 -78,396 0.4
17.47
19.01
17.60
12 tháng
(2025-09-19) 		-0.95 -5.08% 4,589,400 -58,596 1.0
17.47
19.92
17.60
24 tháng
(2024-09-24) 		0.69 4.05% 11,299,681 -1,059,718 -21.2
16.15
20.44
17.60
36 tháng
(2023-10-02) 		0.21 1.21% 15,339,541 -1,131,712 -22.8
15.25
20.44
17.60
60 tháng
(2021-10-11) 		-5.09 -22.32% 41,977,584 -308,711 -3.6
11.17
24.44
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2011
3.15
 5,400 3.07 3.15 2.86 0 100 -0.0
19/01/2011
3.07
 11,500 3.27 3.27 3.04 8,600 0 0.2
18/01/2011
3.27
 94,800 3.13 3.28 3.07 3,100 2,500 0.0
17/01/2011
3.13
 7,300 3.07 3.23 3.11 500 0 0.0
14/01/2011
3.07
 12,200 2.93 3.10 2.96 10,100 0 0.3
13/01/2011
2.93
 5,300 2.74 2.93 2.92 0 0 0
12/01/2011
2.74
 70,300 2.97 2.97 2.74 2,300 0 0.1
11/01/2011
2.97
 20,900 3.13 3.13 2.92 4,900 0 0.1
10/01/2011
3.13
 10,000 3.00 3.13 3.13 0 0 0
07/01/2011
3.00
 12,500 3.22 3.39 3.00 0 0 0
06/01/2011
3.22
 0 3.07 3.22 3.22 0 0 0
05/01/2011
3.07
 6,700 3.08 3.27 3.07 0 0 0
04/01/2011
3.08
 5,000 2.91 3.08 3.08 0 0 0
31/12/2010
2.91
 78,600 2.96 3.11 2.76 50,900 30,000 0.6
30/12/2010
2.96
 10,000 2.96 2.96 2.96 10,000 0 0.3
29/12/2010
2.96
 35,400 3.02 3.23 2.85 5,000 0 0.1
28/12/2010
3.02
 11,200 2.98 3.13 3.02 0 0 0
27/12/2010
2.98
 0 2.96 2.98 2.98 0 0 0
24/12/2010
2.96
 23,800 2.91 3.11 2.96 10,000 0 0.3
23/12/2010
2.91
 39,000 2.96 3.16 2.81 5,500 0 0.1
22/12/2010
2.96
 2,000 3.16 3.16 2.96 2,000 0 0.1
21/12/2010
3.16
 1,000 3.18 3.18 3.16 1,000 0 0.0
20/12/2010
3.18
 5,800 3.18 3.50 3.18 0 0 0
17/12/2010
3.18
 53,500 3.07 3.51 3.06 0 1,900 -0.1
16/12/2010
3.07
 33,900 2.91 3.30 2.98 0 0 0
15/12/2010
2.91
 30,700 2.98 3.23 2.91 4,000 0 0.1
14/12/2010
2.98
 24,700 2.96 3.14 2.96 8,800 0 0.2
13/12/2010
2.96
 61,800 2.97 3.16 2.96 57,500 0 1.6
10/12/2010
2.97
 50,000 2.82 2.99 2.85 31,200 10,200 0.6
09/12/2010
2.82
 17,300 2.85 3.05 2.81 15,600 10,100 0.1
08/12/2010
2.85
 16,100 2.80 2.89 2.72 15,500 1,000 0.4
07/12/2010
2.80
 73,800 2.96 2.96 2.70 4,200 0 0.1
06/12/2010
2.96
 44,200 2.92 3.07 2.74 28,300 1,000 0.7
03/12/2010
2.92
 5,800 2.93 2.96 2.91 4,500 1,000 0.1
02/12/2010
2.93
 25,100 2.94 2.96 2.92 24,100 6,000 0.5
01/12/2010
2.94
 72,200 2.80 3.13 2.91 0 0 0
30/11/2010
2.80
 18,200 2.80 2.96 2.80 500 4,000 -0.1
29/11/2010
2.80
 3,800 2.80 2.85 2.80 3,000 0 0.1
26/11/2010
2.80
 2,200 2.75 2.91 2.80 2,100 1,100 0.0
25/11/2010
2.75
 3,100 2.60 2.77 2.75 3,000 100 0.1
24/11/2010
2.60
 63,900 2.79 2.79 2.60 0 0 0
23/11/2010
2.79
 8,800 2.82 2.82 2.79 8,600 600 0.2
22/11/2010
2.82
 11,600 2.84 2.84 2.61 2,100 0 0.1
19/11/2010
2.84
 55,200 2.85 2.85 2.80 49,900 35,000 0.4
18/11/2010
2.85
 67,700 2.84 3.02 2.80 500 200 0.0
17/11/2010
2.84
 200 2.80 2.84 2.84 0 0 0
16/11/2010
2.80
 24,100 2.80 2.86 2.80 15,100 0 0.4
15/11/2010
2.80
 23,700 2.74 2.91 2.79 18,500 1,000 0.4
12/11/2010
2.74
 91,700 2.92 3.00 2.72 23,500 0 0.6
11/11/2010
2.92
 200 2.95 2.95 2.92 0 0 0
10/11/2010
2.95
 6,700 3.17 3.17 2.95 0 0 0
09/11/2010
3.17
 8,000 2.86 3.17 3.13 0 0 0
08/11/2010
2.86
 13,700 2.86 3.23 2.86 0 0 0
05/11/2010
2.86
 53,700 2.82 3.08 2.86 0 0 0
04/11/2010
2.82
 13,600 2.82 3.03 2.82 0 0 0
03/11/2010
2.82
 9,900 2.75 2.85 2.76 2,000 0 0.1
02/11/2010
2.75
 14,500 2.75 2.76 2.74 5,500 0 0.1
01/11/2010
2.75
 62,400 2.73 2.76 2.74 13,000 25,000 -0.3
29/10/2010
2.73
 26,100 2.73 2.74 2.73 20,700 19,200 0.0
28/10/2010
2.73
 6,000 2.69 2.74 2.73 6,000 2,000 0.1
27/10/2010
2.69
 16,000 2.74 2.74 2.69 15,900 2,000 0.3
26/10/2010
2.74
 12,500 2.74 2.74 2.74 12,300 2,000 0.3
25/10/2010
2.74
 15,000 2.74 2.74 2.74 9,000 0 0.2
22/10/2010
2.74
 16,200 2.72 2.74 2.73 16,200 0 0.4
21/10/2010
2.72
 2,000 2.62 2.72 2.69 2,000 0 0.0
20/10/2010
2.62
 4,100 2.73 2.73 2.62 3,100 0 0.1
19/10/2010
2.73
 23,600 2.74 2.74 2.73 23,600 0 0.6
18/10/2010
2.74
 6,700 2.73 2.74 2.74 6,700 0 0.2
15/10/2010
2.73
 4,200 2.74 2.74 2.73 4,200 0 0.1
14/10/2010
2.74
 5,100 2.74 2.74 2.63 5,000 0 0.1
13/10/2010
2.74
 34,600 2.74 2.74 2.73 33,700 13,000 0.5
12/10/2010
2.74
 8,600 2.72 2.74 2.74 8,600 0 0.2
11/10/2010
2.72
 1,000 2.69 2.72 2.72 1,000 0 0.0
08/10/2010
2.69
 5,800 2.69 2.87 2.69 100 0 0.0
07/10/2010
2.69
 500 2.74 2.74 2.69 0 0 0
06/10/2010
2.74
 2,800 2.73 2.74 2.69 2,000 0 0.0
05/10/2010
2.73
 2,300 2.74 2.74 2.63 2,000 0 0.0
04/10/2010
2.74
 31,800 2.70 2.81 2.71 29,800 1,000 0.7
01/10/2010
2.70
 6,900 2.82 2.82 2.70 6,900 0 0.2
30/09/2010
2.82
 100 2.69 2.82 2.82 0 0 0
29/09/2010
2.69
 11,200 2.75 2.75 2.69 6,700 0 0.2
28/09/2010
2.75
 32,300 2.69 2.87 2.70 0 21,000 -0.5
27/09/2010
2.69
 12,200 2.63 2.69 2.68 200 0 0.0
24/09/2010
2.63
 3,100 2.65 2.65 2.63 3,000 0 0.1
23/09/2010
2.65
 12,000 2.65 2.65 2.65 12,000 1,000 0.3
22/09/2010
2.65
 10,800 2.63 2.65 2.64 10,800 0 0.3
21/09/2010
2.63
 7,300 2.63 2.63 2.63 7,300 0 0.2
20/09/2010
2.63
 9,800 2.63 2.63 2.63 9,800 0 0.2
17/09/2010
2.63
 3,600 2.61 2.63 2.63 3,000 0 0.1
16/09/2010
2.61
 3,500 2.63 2.63 2.61 1,600 0 0.0
15/09/2010
2.63
 15,400 2.63 2.64 2.63 15,100 1,000 0.3
14/09/2010
2.63
 14,500 2.62 2.63 2.62 14,500 0 0.3
13/09/2010
2.62
 4,800 2.66 2.66 2.62 4,800 0 0.1
10/09/2010
2.66
 32,000 2.63 2.82 2.65 29,400 0 0.7
09/09/2010
2.63
 8,700 2.63 2.65 2.63 7,000 0 0.2
08/09/2010: Cổ tức tiền mặt tỉ lệ: 10%
08/09/2010
2.63
 3,800 2.57 2.63 2.61 3,500 0 0.1
07/09/2010
2.57
 15,400 2.60 2.73 2.52 0 2,000 -0.0
06/09/2010
2.60
 6,100 2.45 2.60 2.47 100 0 0.0
01/09/2010
2.45
 7,200 2.47 2.52 2.45 3,000 0 0.1
31/08/2010
2.47
 13,800 2.52 2.52 2.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |