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)
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
26/11/2009
2.84
 35,300 3.04 3.04 2.84 2,600 0 0
25/11/2009
3.04
 24,100 3.26 3.26 3.04 1,100 0 0
24/11/2009
3.26
 200 3.18 3.26 3.26 0 0 0
23/11/2009
3.18
 2,600 3.20 3.20 3.15 0 0 0
20/11/2009
3.20
 2,500 3.26 3.37 3.19 1,100 5,500 0
19/11/2009
3.26
 15,300 3.20 3.26 3.18 200 5,500 0
18/11/2009
3.20
 3,600 3.20 3.23 3.15 400 3,500 0
17/11/2009
3.20
 7,700 3.24 3.26 3.15 400 3,500 0
16/11/2009
3.24
 12,500 3.09 3.26 3.20 2,000 0 0
13/11/2009
3.09
 23,800 3.27 3.32 3.09 7,000 0 0
12/11/2009
3.27
 1,100 3.25 3.44 3.16 100 0 0
11/11/2009
3.25
 11,100 3.13 3.25 3.15 0 0 0
10/11/2009
3.13
 14,500 3.37 3.37 3.05 0 0 0
09/11/2009
3.37
 75,800 3.26 3.37 3.25 1,000 0 0
06/11/2009
3.26
 26,200 3.41 3.62 3.22 15,200 0 0
05/11/2009
3.41
 21,300 3.26 3.41 3.26 19,200 0 0
04/11/2009
3.26
 89,800 3.13 3.31 3.09 32,200 0 0
03/11/2009
3.13
 63,400 3.15 3.26 3.04 3,600 0 0
02/11/2009
3.15
 73,500 3.37 3.37 3.14 1,200 2,000 0
30/10/2009
3.37
 109,700 3.34 3.56 3.26 3,800 0 0
29/10/2009
3.34
 95,200 3.59 3.59 3.33 800 1,200 0
28/10/2009
3.59
 41,000 3.58 3.63 3.54 4,300 300 0
27/10/2009
3.58
 36,400 3.71 3.71 3.58 500 0 0
26/10/2009
3.71
 77,100 3.82 3.97 3.70 1,500 0 0
23/10/2009
3.82
 126,600 3.98 4.23 3.71 2,400 14,900 0
22/10/2009
3.98
 386,700 3.79 3.98 3.82 300 4,500 0
21/10/2009
3.79
 320,200 3.56 3.79 3.49 900 7,600 0
20/10/2009
3.56
 35,900 3.51 3.60 3.51 0 0 0
19/10/2009
3.51
 17,500 3.60 3.64 3.49 0 1,000 0
16/10/2009
3.60
 53,400 3.65 3.80 3.46 0 1,000 0
15/10/2009
3.65
 125,400 3.61 3.74 3.55 3,000 1,500 0
14/10/2009
3.61
 41,400 3.40 3.65 3.43 3,000 1,500 0
13/10/2009
3.40
 14,600 3.45 3.47 3.40 0 2,000 0
12/10/2009
3.45
 26,100 3.43 3.45 3.40 0 2,000 0
09/10/2009
3.43
 20,100 3.41 3.49 3.37 0 500 0
08/10/2009
3.41
 16,000 3.44 3.46 3.38 0 500 0
07/10/2009
3.44
 18,800 3.40 3.46 3.37 1,000 500 0
06/10/2009
3.40
 9,400 3.37 3.43 3.32 100 0 0
05/10/2009
3.37
 10,700 3.34 3.49 3.29 3,100 0 0
02/10/2009
3.34
 35,200 3.52 3.58 3.34 3,100 0 0
01/10/2009
3.52
 74,600 3.52 3.55 3.32 27,200 1,000 0
30/09/2009
3.52
 37,100 3.52 3.58 3.51 2,000 1,000 0
29/09/2009
3.52
 94,600 3.54 3.54 3.50 4,600 32,000 0
28/09/2009
3.54
 57,000 3.53 3.59 3.49 1,000 1,300 0
25/09/2009
3.53
 25,200 3.51 3.54 3.52 3,500 0 0
24/09/2009
3.51
 43,400 3.53 3.54 3.51 3,500 0 0
23/09/2009
3.53
 59,200 3.54 3.60 3.52 500 0 0
22/09/2009
3.54
 45,900 3.53 3.59 3.52 1,500 0 0
21/09/2009
3.53
 57,000 3.54 3.59 3.52 100 10,000 0
18/09/2009
3.54
 26,900 3.51 3.55 3.49 8,000 10,000 0
17/09/2009
3.51
 66,300 3.53 3.58 3.51 2,000 0 0
16/09/2009
3.53
 101,600 3.55 3.59 3.49 2,000 1,100 0
15/09/2009
3.55
 22,800 3.56 3.60 3.51 0 1,100 0
14/09/2009
3.56
 21,800 3.56 3.61 3.54 0 700 0
11/09/2009
3.56
 44,700 3.51 3.58 3.53 0 0 0
10/09/2009
3.51
 24,100 3.54 3.55 3.49 20,600 0 0
09/09/2009
3.54
 48,100 3.54 3.55 3.50 20,600 0 0
08/09/2009
3.54
 30,600 3.47 3.60 3.53 500 0 0
07/09/2009
3.47
 84,100 3.52 3.54 3.43 1,900 0 0
04/09/2009
3.52
 118,800 3.65 3.65 3.50 1,900 0 0
03/09/2009
3.65
 36,200 3.69 3.77 3.64 0 0 0
01/09/2009
3.69
 66,900 3.86 3.86 3.65 2,400 0 0
31/08/2009
3.86
 76,100 3.74 3.94 3.73 2,400 2,700 0
28/08/2009
3.74
 192,100 3.56 3.79 3.61 25,000 2,700 0
27/08/2009
3.56
 162,400 3.58 3.58 3.51 22,200 500 0
26/08/2009
3.58
 152,900 3.50 3.58 3.49 34,000 500 0
25/08/2009
3.50
 86,300 3.54 3.54 3.50 100 300 0
24/08/2009
3.54
 57,200 3.49 3.60 3.49 100 300 0
21/08/2009: Cổ tức tiền mặt tỉ lệ: 10%
21/08/2009
3.49
 66,100 3.44 3.60 3.43 3,100 0 0
20/08/2009
3.44
 70,300 3.45 3.48 3.39 2,500 500 0
19/08/2009
3.45
 139,900 3.34 3.48 3.38 32,400 500 0
18/08/2009
3.34
 50,600 3.38 3.38 3.32 1,000 0 0
17/08/2009
3.38
 74,200 3.39 3.45 3.38 3,000 1,600 0
14/08/2009
3.39
 226,500 3.36 3.48 3.38 65,000 1,600 0
13/08/2009
3.36
 98,900 3.38 3.44 3.33 25,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |