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

19.70
0.20
(1.03%)
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
(2026-06-29) 		-0.30 -1.52% 239,200 -2,223 0
19.30
20
19.70
2 tháng
(2026-06-01) 		-0.80 -3.94% 584,200 -87,996 0
19.30
20.30
19.70
3 tháng
(2026-05-04) 		-1.30 -6.25% 860,300 -85,396 0
19.30
20.80
19.70
6 tháng
(2026-01-30) 		-1.60 -7.58% 2,294,600 103,104 3.8
19.30
21.50
19.70
12 tháng
(2025-08-04) 		-1.30 -6.25% 5,004,300 -60,696 0.5
19.30
22
19.70
24 tháng
(2024-08-08) 		0.45 2.36% 11,366,196 -1,052,578 -21.5
17.84
22.58
19.70
36 tháng
(2023-08-14) 		0.46 2.40% 16,285,341 -604,954 -9.6
16.85
22.58
19.70
60 tháng
(2021-08-24) 		4.08 26.48% 48,547,294 -1,319,446 -44.1
12.34
27.06
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/08/2009
3.38
 68,000 3.38 3.47 3.27 20,000 0 0
11/08/2009
3.38
 54,300 3.38 3.47 3.31 3,000 0 0
10/08/2009
3.38
 139,400 3.27 3.45 3.27 62,300 0 0
07/08/2009
3.27
 35,600 3.29 3.29 3.22 300 1,000 0
06/08/2009
3.29
 78,100 3.27 3.34 3.27 1,400 1,000 0
05/08/2009
3.27
 66,700 3.17 3.28 3.19 1,000 1,000 0
04/08/2009
3.17
 52,200 3.17 3.26 3.16 1,000 1,000 0
03/08/2009
3.17
 70,000 3.21 3.21 3.10 1,700 0 0
31/07/2009
3.21
 155,700 3.13 3.21 3.05 32,000 0 0
30/07/2009
3.13
 14,500 3.27 3.27 3.10 1,000 0 0
29/07/2009
3.27
 77,600 3.27 3.38 3.18 11,100 0 0
28/07/2009
3.27
 105,900 3.38 3.65 3.27 0 1,000 0
27/07/2009
3.38
 154,700 3.29 3.52 3.27 6,800 700 0
24/07/2009
3.29
 37,300 3.16 3.29 3.21 0 0 0
23/07/2009
3.16
 60,500 3.04 3.21 2.99 800 0 0
22/07/2009
3.04
 31,500 3.08 3.09 3.01 2,000 0 0
21/07/2009
3.08
 74,800 2.99 3.09 2.97 5,800 0 0
20/07/2009
2.99
 35,500 3.05 3.08 2.92 1,200 0 0
17/07/2009
3.05
 42,400 3.08 3.16 3.05 1,000 0 0
16/07/2009
3.08
 23,600 3.06 3.16 3.08 0 0 0
15/07/2009
3.06
 53,000 3.02 3.10 3.02 0 0 0
14/07/2009
3.02
 59,200 3.06 3.10 2.99 500 0 0
13/07/2009
3.06
 93,000 3.11 3.13 3.05 100 0 0
10/07/2009
3.11
 96,100 3.27 3.27 3.08 2,000 0 0
09/07/2009
3.27
 93,800 3.27 3.34 3.17 4,000 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |