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)
08/07/2009
3.27
 111,800 3.32 3.32 3.24 500 0 0
07/07/2009
3.32
 94,600 3.41 3.45 3.21 0 0 0
06/07/2009
3.41
 55,900 3.24 3.41 3.21 5,700 0 0
03/07/2009
3.24
 99,000 3.18 3.36 3.05 3,600 300 0
02/07/2009
3.18
 85,500 3.08 3.21 3.06 5,300 700 0
01/07/2009
3.08
 185,100 3.24 3.51 3.05 16,000 0 0
30/06/2009
3.24
 171,400 3.32 3.52 3.16 1,900 100 0
29/06/2009
3.32
 374,500 3.50 3.51 3.27 1,900 0 0
26/06/2009
3.50
 159,100 3.71 3.71 3.50 1,400 0 0
25/06/2009
3.71
 368,000 3.99 4.14 3.71 1,800 0 0
24/06/2009
3.99
 83,700 4.28 4.28 3.99 0 0 0
23/06/2009
4.28
 4,700 4.49 4.49 4.28 600 0 0
22/06/2009
4.49
 13,300 4.81 4.81 4.49 2,300 300 0
19/06/2009
4.81
 794,700 4.51 4.81 4.79 1,000 572,200 0
18/06/2009
4.51
 967,900 4.21 4.51 4.48 1,000 938,000 0
17/06/2009
4.21
 800,100 4.03 4.21 3.92 0 686,200 0
16/06/2009
4.03
 74,000 4.03 4.03 3.82 0 45,400 0
15/06/2009
4.03
 79,700 3.89 4.08 3.82 500 34,000 0
12/06/2009
3.89
 89,800 4.25 4.41 3.89 200 10,000 0
11/06/2009
4.25
 39,300 4.07 4.30 3.92 0 5,000 0
10/06/2009
4.07
 39,900 4.25 4.29 4.07 1,500 0 0
09/06/2009
4.25
 86,100 4.19 4.48 3.97 1,100 26,100 0
08/06/2009
4.19
 15,800 3.92 4.19 4.19 0 100 0
05/06/2009
3.92
 225,100 3.67 3.92 3.75 200 1,000 0
04/06/2009
3.67
 27,100 3.60 3.70 3.59 0 0 0
03/06/2009
3.60
 19,200 3.60 3.70 3.59 4,400 0 0
02/06/2009
3.60
 35,700 3.48 3.69 3.51 0 0 0
01/06/2009
3.48
 24,200 3.48 3.57 3.43 0 0 0
29/05/2009
3.48
 13,500 3.58 3.58 3.43 0 0 0
28/05/2009
3.58
 26,800 3.85 3.85 3.58 0 0 0
27/05/2009
3.85
 67,700 3.75 3.89 3.68 0 3,000 0
26/05/2009
3.75
 57,600 3.56 3.75 3.51 100 3,000 0
25/05/2009
3.56
 32,500 3.34 3.58 3.36 0 4,900 0
22/05/2009
3.34
 10,100 3.57 3.58 3.33 500 0 0
21/05/2009
3.57
 36,000 3.59 3.60 3.55 3,000 0 0
20/05/2009
3.59
 11,000 3.59 3.76 3.54 0 0 0
19/05/2009
3.59
 25,200 3.54 3.75 3.31 0 0 0
18/05/2009
3.54
 13,400 3.54 3.59 3.48 5,000 0 0
15/05/2009
3.54
 20,700 3.40 3.54 3.40 0 0 0
14/05/2009
3.40
 17,700 3.42 3.42 3.32 0 0 0
13/05/2009
3.42
 6,100 3.42 3.42 3.38 0 100 0
12/05/2009
3.42
 9,000 3.42 3.43 3.38 0 700 0
11/05/2009
3.42
 17,700 3.44 3.62 3.41 800 0 0
08/05/2009
3.44
 3,200 3.53 3.53 3.38 0 0 0
07/05/2009
3.53
 14,800 3.40 3.54 3.38 0 0 0
06/05/2009
3.40
 10,300 3.48 3.48 3.36 0 0 0
05/05/2009
3.48
 32,300 3.42 3.65 3.42 0 0 0
04/05/2009
3.42
 52,500 3.21 3.42 3.38 0 0 0
29/04/2009
3.21
 9,500 3.26 3.26 3.11 100 0 0
28/04/2009
3.26
 2,600 3.27 3.33 3.24 0 0 0
27/04/2009
3.27
 3,200 3.24 3.27 3.19 0 0 0
24/04/2009
3.24
 5,600 3.14 3.26 2.95 0 0 0
23/04/2009
3.14
 5,300 3.10 3.27 3.09 0 0 0
22/04/2009
3.10
 1,600 2.99 3.10 3.05 0 0 0
21/04/2009
2.99
 27,600 3.10 3.10 2.90 1,000 800 0
20/04/2009
3.10
 13,900 3.33 3.33 3.10 500 0 0
17/04/2009
3.33
 40,300 3.57 3.76 3.32 3,000 0 0
16/04/2009
3.57
 15,800 3.70 3.76 3.53 0 0 0
15/04/2009
3.70
 12,600 3.95 4.03 3.70 0 0 0
14/04/2009
3.95
 11,900 3.75 4.01 3.81 800 600 0
13/04/2009
3.75
 88,500 3.48 3.75 3.59 0 9,200 0
10/04/2009
3.48
 84,000 3.31 3.55 3.32 0 0 0
09/04/2009
3.31
 42,500 3.48 3.48 3.31 700 300 0
08/04/2009
3.48
 4,300 3.81 3.81 3.48 0 0 0
07/04/2009
3.81
 13,100 3.70 3.81 3.65 0 0 0
03/04/2009
3.70
 17,100 3.59 3.87 3.59 200 0 0
02/04/2009
3.59
 14,000 3.64 3.70 3.59 1,000 0 0
01/04/2009
3.64
 9,700 3.41 3.64 3.54 600 0 0
31/03/2009
3.41
 1,400 3.46 3.46 3.38 0 0 0
30/03/2009
3.46
 2,000 3.60 3.60 3.40 0 0 0
27/03/2009
3.60
 15,100 3.87 3.87 3.60 0 0 0
26/03/2009
3.87
 7,600 4.06 4.06 3.87 0 0 0
25/03/2009
4.06
 5,000 4.36 4.36 4.06 0 0 0
24/03/2009
4.36
 5,600 4.41 4.41 4.33 1,000 0 0
23/03/2009
4.41
 186,700 4.14 4.41 4.00 172,000 13,000 0
20/03/2009
4.14
 8,000 4.30 4.38 4.14 6,000 4,000 0
19/03/2009
4.30
 75,000 4.30 4.62 4.25 73,000 1,000 0
18/03/2009
4.30
 17,200 4.22 4.37 4.18 2,000 0 0
17/03/2009
4.22
 23,300 3.92 4.28 3.92 18,000 11,600 0
16/03/2009
3.92
 6,000 3.94 4.19 3.92 3,000 1,000 0
13/03/2009
3.94
 4,500 3.70 4.08 3.94 4,000 0 0
12/03/2009: Cổ tức tiền mặt tỉ lệ: 8%
12/03/2009
3.70
 5,500 3.76 4.08 3.70 3,300 500 0
11/03/2009
3.76
 9,000 3.83 4.00 3.76 6,000 0 0
10/03/2009
3.83
 10,700 3.78 3.83 3.57 7,000 0 0
09/03/2009
3.78
 5,800 3.62 3.78 3.41 5,200 0 0
06/03/2009
3.62
 3,600 3.51 3.62 3.57 2,800 0 0
05/03/2009
3.51
 19,400 3.34 3.70 3.47 18,500 0 0
04/03/2009
3.34
 2,900 3.28 3.57 3.34 1,500 0 0
03/03/2009
3.28
 2,200 3.41 3.57 3.28 2,000 0 0
02/03/2009
3.41
 6,700 3.20 3.51 3.41 5,000 0 0
27/02/2009
3.20
 10,500 3.25 3.48 3.19 10,000 0 0
26/02/2009
3.25
 7,600 3.15 3.37 3.25 7,000 0 0
25/02/2009
3.15
 9,000 2.96 3.16 3.14 8,700 0 0
24/02/2009
2.96
 100 3.14 3.14 2.96 0 0 0
23/02/2009
3.14
 0 3.09 3.14 3.14 0 0 0
20/02/2009
3.09
 1,100 3.27 3.30 3.09 0 0 0
19/02/2009
3.27
 2,400 3.17 3.30 3.24 2,400 0 0
18/02/2009
3.17
 7,500 3.25 3.25 3.05 6,800 0 0
17/02/2009
3.25
 2,900 3.30 3.30 3.09 2,500 0 0
16/02/2009
3.30
 600 3.26 3.30 3.03 500 0 0

Chính sách bảo mật | Điều khoản sử dụng |