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)
07/04/2010
2.52
 42,800 2.52 2.53 2.50 27,800 2,500 0.6
06/04/2010
2.52
 22,600 2.57 2.57 2.52 5,700 0 0.1
05/04/2010
2.57
 38,000 2.46 2.57 2.52 15,200 0 0.4
02/04/2010
2.46
 11,500 2.44 2.47 2.45 10,000 0 0.2
01/04/2010
2.44
 10,600 2.42 2.47 2.42 2,500 0 0.1
31/03/2010
2.42
 1,700 2.45 2.45 2.41 0 0 0
30/03/2010
2.45
 11,000 2.42 2.45 2.40 1,000 2,000 -0.0
29/03/2010
2.42
 8,700 2.45 2.51 2.33 1,000 0 0.0
26/03/2010
2.45
 39,400 2.48 2.52 2.45 12,000 0 0.3
25/03/2010
2.48
 8,400 2.58 2.61 2.47 100 0 0.0
24/03/2010: Cổ tức tiền mặt tỉ lệ: 8%
24/03/2010
2.58
 10,100 2.54 2.64 2.57 2,500 0 0.1
23/03/2010
2.54
 5,300 2.54 2.57 2.53 0 0 0
22/03/2010
2.54
 33,100 2.57 2.60 2.52 0 0 0
19/03/2010
2.57
 91,600 2.48 2.64 2.49 7,600 0 0.2
18/03/2010
2.48
 8,800 2.49 2.49 2.44 300 0 0.0
17/03/2010
2.49
 29,700 2.42 2.49 2.43 10,200 0 0.2
16/03/2010
2.42
 11,300 2.52 2.54 2.42 0 0 0
15/03/2010
2.52
 20,000 2.54 2.57 2.52 300 0 0.0
12/03/2010
2.54
 9,900 2.54 2.54 2.52 1,000 0 0.0
11/03/2010
2.54
 22,200 2.52 2.60 2.51 2,000 0 0.1
10/03/2010
2.52
 62,100 2.57 2.73 2.52 200 0 0.0
09/03/2010
2.57
 200,600 2.53 2.71 2.53 47,100 0 1.2
08/03/2010
2.53
 5,700 2.54 2.55 2.51 200 0 0.0
05/03/2010
2.54
 2,300 2.51 2.54 2.53 100 0 0.0
04/03/2010
2.51
 9,600 2.62 2.65 2.51 1,500 0 0.0
03/03/2010
2.62
 54,700 2.44 2.62 2.45 200 0 0.0
02/03/2010
2.44
 8,500 2.46 2.46 2.44 0 0 0
01/03/2010
2.46
 29,600 2.46 2.47 2.44 3,100 0 0.1
26/02/2010
2.46
 5,000 2.44 2.46 2.41 300 500 -0.0
25/02/2010
2.44
 1,600 2.39 2.44 2.44 0 0 0
24/02/2010
2.39
 6,600 2.44 2.48 2.39 100 0 0.0
23/02/2010
2.44
 12,600 2.57 2.57 2.40 200 0 0.0
22/02/2010
2.57
 600 2.57 2.57 2.57 0 0 0
12/02/2010
2.57
 7,200 2.57 2.65 2.54 800 0 0.0
11/02/2010
2.57
 7,400 2.59 2.59 2.54 100 0 0.0
10/02/2010
2.59
 100 2.44 2.59 2.59 0 0 0
09/02/2010
2.44
 8,300 2.41 2.45 2.44 0 0 0
08/02/2010
2.41
 5,500 2.44 2.58 2.41 0 0 0
05/02/2010
2.44
 4,300 2.49 2.49 2.44 1,800 0 0.0
04/02/2010
2.49
 14,800 2.44 2.62 2.46 0 100 -0.0
03/02/2010
2.44
 4,500 2.40 2.46 2.44 0 0 0
02/02/2010
2.40
 7,200 2.50 2.50 2.40 500 0 0.0
01/02/2010
2.50
 6,600 2.44 2.50 2.34 1,600 1,500 0.0
29/01/2010
2.44
 16,600 2.44 2.44 2.30 1,400 0 0.0
28/01/2010
2.44
 6,700 2.49 2.63 2.44 200 0 0.0
27/01/2010
2.49
 400 2.59 2.65 2.49 100 0 0.0
26/01/2010
2.59
 26,600 2.45 2.59 2.45 0 0 0
25/01/2010
2.45
 2,000 2.54 2.54 2.45 700 0 0.0
22/01/2010
2.54
 14,700 2.44 2.54 2.53 1,600 0 0.0
21/01/2010
2.44
 7,300 2.57 2.57 2.44 0 0 0
20/01/2010
2.57
 1,600 2.63 2.78 2.53 300 0 0.0
19/01/2010
2.63
 200 2.50 2.70 2.63 100 0 0.0
18/01/2010
2.50
 2,800 2.54 2.54 2.50 200 0 0.0
15/01/2010
2.54
 23,900 2.61 2.79 2.54 1,900 0 0.0
14/01/2010
2.61
 6,300 2.65 2.65 2.61 0 0 0
13/01/2010
2.65
 9,800 2.54 2.65 2.54 5,400 0 0.1
12/01/2010
2.54
 1,700 2.65 2.66 2.54 0 0 0
11/01/2010
2.65
 30,200 2.65 2.70 2.60 5,600 0 0.1
08/01/2010
2.65
 252,000 2.65 2.86 2.65 221,700 0 5.8
07/01/2010
2.65
 7,000 2.72 2.74 2.65 700 500 0.0
06/01/2010
2.72
 47,400 2.76 2.77 2.70 18,300 0 0.5
05/01/2010
2.76
 63,100 2.71 2.84 2.76 40,000 1,000 1.1
04/01/2010
2.71
 18,800 2.54 2.71 2.54 2,300 0 0.1
31/12/2009
2.54
 26,200 2.49 2.58 2.49 500 0 0
30/12/2009
2.49
 19,600 2.57 2.59 2.49 5,000 200 0
29/12/2009
2.57
 12,000 2.54 2.59 2.54 4,000 0 0
28/12/2009
2.54
 62,800 2.60 2.70 2.54 4,000 0 0
25/12/2009
2.60
 23,900 2.57 2.60 2.54 0 0 0
24/12/2009
2.57
 31,900 2.54 2.57 2.49 1,000 0 0
23/12/2009
2.54
 13,600 2.50 2.54 2.49 4,900 0 0
22/12/2009
2.50
 5,400 2.60 2.65 2.48 700 0 0
21/12/2009
2.60
 28,500 2.44 2.60 2.53 4,600 0 0
18/12/2009
2.44
 6,400 2.29 2.45 2.34 0 0 0
17/12/2009
2.29
 7,800 2.36 2.36 2.28 0 1,500 0
16/12/2009
2.36
 12,900 2.49 2.49 2.34 2,300 0 0
15/12/2009
2.49
 37,000 2.49 2.54 2.42 30,500 0 0
14/12/2009
2.49
 4,800 2.32 2.57 2.34 6,100 0 0
11/12/2009
2.32
 13,800 2.49 2.52 2.32 6,100 0 0
10/12/2009
2.49
 6,000 2.45 2.53 2.45 5,400 0 0
09/12/2009
2.45
 8,000 2.60 2.60 2.45 5,400 0 0
08/12/2009
2.60
 6,100 2.60 2.65 2.59 4,000 0 0
07/12/2009
2.60
 10,800 2.65 2.81 2.47 100 0 0
04/12/2009
2.65
 2,400 2.61 2.65 2.60 0 0 0
03/12/2009
2.61
 3,100 2.62 2.62 2.60 300 0 0
02/12/2009
2.62
 16,600 2.76 2.85 2.62 2,900 0 0
01/12/2009
2.76
 14,500 2.65 2.81 2.76 1,000 0 0
30/11/2009
2.65
 12,000 2.55 2.65 2.54 1,000 0 0
27/11/2009
2.55
 36,400 2.58 2.60 2.41 100 0 0
26/11/2009
2.58
 35,300 2.75 2.75 2.58 2,600 0 0
25/11/2009
2.75
 24,100 2.95 2.95 2.75 1,100 0 0
24/11/2009
2.95
 200 2.88 2.95 2.95 0 0 0
23/11/2009
2.88
 2,600 2.90 2.90 2.85 0 0 0
20/11/2009
2.90
 2,500 2.95 3.05 2.89 1,100 5,500 0
19/11/2009
2.95
 15,300 2.90 2.95 2.88 200 5,500 0
18/11/2009
2.90
 3,600 2.90 2.92 2.85 400 3,500 0
17/11/2009
2.90
 7,700 2.93 2.95 2.85 400 3,500 0
16/11/2009
2.93
 12,500 2.80 2.95 2.90 2,000 0 0
13/11/2009
2.80
 23,800 2.96 3.00 2.80 7,000 0 0
12/11/2009
2.96
 1,100 2.94 3.11 2.86 100 0 0
11/11/2009
2.94
 11,100 2.83 2.94 2.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |