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)
10/11/2009
2.83
 14,500 3.05 3.05 2.76 0 0 0
09/11/2009
3.05
 75,800 2.95 3.05 2.94 1,000 0 0
06/11/2009
2.95
 26,200 3.08 3.28 2.91 15,200 0 0
05/11/2009
3.08
 21,300 2.95 3.08 2.95 19,200 0 0
04/11/2009
2.95
 89,800 2.83 2.99 2.80 32,200 0 0
03/11/2009
2.83
 63,400 2.85 2.95 2.75 3,600 0 0
02/11/2009
2.85
 73,500 3.05 3.05 2.84 1,200 2,000 0
30/10/2009
3.05
 109,700 3.02 3.23 2.95 3,800 0 0
29/10/2009
3.02
 95,200 3.25 3.25 3.01 800 1,200 0
28/10/2009
3.25
 41,000 3.24 3.29 3.21 4,300 300 0
27/10/2009
3.24
 36,400 3.36 3.36 3.24 500 0 0
26/10/2009
3.36
 77,100 3.46 3.59 3.35 1,500 0 0
23/10/2009
3.46
 126,600 3.60 3.83 3.36 2,400 14,900 0
22/10/2009
3.60
 386,700 3.43 3.60 3.46 300 4,500 0
21/10/2009
3.43
 320,200 3.23 3.43 3.16 900 7,600 0
20/10/2009
3.23
 35,900 3.18 3.26 3.18 0 0 0
19/10/2009
3.18
 17,500 3.26 3.30 3.16 0 1,000 0
16/10/2009
3.26
 53,400 3.31 3.44 3.14 0 1,000 0
15/10/2009
3.31
 125,400 3.27 3.39 3.22 3,000 1,500 0
14/10/2009
3.27
 41,400 3.07 3.31 3.10 3,000 1,500 0
13/10/2009
3.07
 14,600 3.13 3.15 3.07 0 2,000 0
12/10/2009
3.13
 26,100 3.10 3.13 3.07 0 2,000 0
09/10/2009
3.10
 20,100 3.08 3.16 3.05 0 500 0
08/10/2009
3.08
 16,000 3.11 3.14 3.06 0 500 0
07/10/2009
3.11
 18,800 3.07 3.14 3.05 1,000 500 0
06/10/2009
3.07
 9,400 3.05 3.10 3.00 100 0 0
05/10/2009
3.05
 10,700 3.02 3.16 2.98 3,100 0 0
02/10/2009
3.02
 35,200 3.19 3.24 3.02 3,100 0 0
01/10/2009
3.19
 74,600 3.19 3.22 3.00 27,200 1,000 0
30/09/2009
3.19
 37,100 3.19 3.24 3.18 2,000 1,000 0
29/09/2009
3.19
 94,600 3.21 3.21 3.17 4,600 32,000 0
28/09/2009
3.21
 57,000 3.20 3.25 3.16 1,000 1,300 0
25/09/2009
3.20
 25,200 3.18 3.21 3.19 3,500 0 0
24/09/2009
3.18
 43,400 3.20 3.21 3.18 3,500 0 0
23/09/2009
3.20
 59,200 3.21 3.26 3.19 500 0 0
22/09/2009
3.21
 45,900 3.20 3.25 3.19 1,500 0 0
21/09/2009
3.20
 57,000 3.21 3.25 3.19 100 10,000 0
18/09/2009
3.21
 26,900 3.18 3.22 3.16 8,000 10,000 0
17/09/2009
3.18
 66,300 3.20 3.24 3.18 2,000 0 0
16/09/2009
3.20
 101,600 3.22 3.25 3.16 2,000 1,100 0
15/09/2009
3.22
 22,800 3.23 3.26 3.18 0 1,100 0
14/09/2009
3.23
 21,800 3.23 3.27 3.21 0 700 0
11/09/2009
3.23
 44,700 3.18 3.24 3.20 0 0 0
10/09/2009
3.18
 24,100 3.21 3.22 3.16 20,600 0 0
09/09/2009
3.21
 48,100 3.21 3.22 3.17 20,600 0 0
08/09/2009
3.21
 30,600 3.15 3.26 3.20 500 0 0
07/09/2009
3.15
 84,100 3.19 3.21 3.10 1,900 0 0
04/09/2009
3.19
 118,800 3.31 3.31 3.17 1,900 0 0
03/09/2009
3.31
 36,200 3.34 3.41 3.30 0 0 0
01/09/2009
3.34
 66,900 3.49 3.49 3.31 2,400 0 0
31/08/2009
3.49
 76,100 3.39 3.56 3.38 2,400 2,700 0
28/08/2009
3.39
 192,100 3.23 3.43 3.27 25,000 2,700 0
27/08/2009
3.23
 162,400 3.24 3.24 3.18 22,200 500 0
26/08/2009
3.24
 152,900 3.17 3.24 3.16 34,000 500 0
25/08/2009
3.17
 86,300 3.21 3.21 3.17 100 300 0
24/08/2009
3.21
 57,200 3.16 3.26 3.16 100 300 0
21/08/2009: Cổ tức tiền mặt tỉ lệ: 10%
21/08/2009
3.16
 66,100 3.11 3.26 3.10 3,100 0 0
20/08/2009
3.11
 70,300 3.12 3.15 3.07 2,500 500 0
19/08/2009
3.12
 139,900 3.03 3.15 3.06 32,400 500 0
18/08/2009
3.03
 50,600 3.06 3.06 3.01 1,000 0 0
17/08/2009
3.06
 74,200 3.07 3.12 3.06 3,000 1,600 0
14/08/2009
3.07
 226,500 3.05 3.15 3.06 65,000 1,600 0
13/08/2009
3.05
 98,900 3.06 3.11 3.02 25,000 0 0
12/08/2009
3.06
 68,000 3.06 3.14 2.96 20,000 0 0
11/08/2009
3.06
 54,300 3.06 3.14 3.00 3,000 0 0
10/08/2009
3.06
 139,400 2.96 3.12 2.96 62,300 0 0
07/08/2009
2.96
 35,600 2.98 2.98 2.92 300 1,000 0
06/08/2009
2.98
 78,100 2.96 3.03 2.96 1,400 1,000 0
05/08/2009
2.96
 66,700 2.87 2.97 2.89 1,000 1,000 0
04/08/2009
2.87
 52,200 2.87 2.95 2.86 1,000 1,000 0
03/08/2009
2.87
 70,000 2.91 2.91 2.81 1,700 0 0
31/07/2009
2.91
 155,700 2.83 2.91 2.76 32,000 0 0
30/07/2009
2.83
 14,500 2.96 2.96 2.81 1,000 0 0
29/07/2009
2.96
 77,600 2.96 3.06 2.88 11,100 0 0
28/07/2009
2.96
 105,900 3.06 3.30 2.96 0 1,000 0
27/07/2009
3.06
 154,700 2.98 3.18 2.96 6,800 700 0
24/07/2009
2.98
 37,300 2.86 2.98 2.91 0 0 0
23/07/2009
2.86
 60,500 2.75 2.91 2.71 800 0 0
22/07/2009
2.75
 31,500 2.79 2.80 2.72 2,000 0 0
21/07/2009
2.79
 74,800 2.71 2.80 2.69 5,800 0 0
20/07/2009
2.71
 35,500 2.76 2.79 2.64 1,200 0 0
17/07/2009
2.76
 42,400 2.79 2.86 2.76 1,000 0 0
16/07/2009
2.79
 23,600 2.77 2.86 2.79 0 0 0
15/07/2009
2.77
 53,000 2.73 2.81 2.73 0 0 0
14/07/2009
2.73
 59,200 2.77 2.81 2.71 500 0 0
13/07/2009
2.77
 93,000 2.82 2.83 2.76 100 0 0
10/07/2009
2.82
 96,100 2.96 2.96 2.79 2,000 0 0
09/07/2009
2.96
 93,800 2.96 3.03 2.87 4,000 0 0
08/07/2009
2.96
 111,800 3.01 3.01 2.94 500 0 0
07/07/2009
3.01
 94,600 3.09 3.12 2.91 0 0 0
06/07/2009
3.09
 55,900 2.94 3.09 2.91 5,700 0 0
03/07/2009
2.94
 99,000 2.88 3.05 2.76 3,600 300 0
02/07/2009
2.88
 85,500 2.79 2.91 2.77 5,300 700 0
01/07/2009
2.79
 185,100 2.94 3.17 2.76 16,000 0 0
30/06/2009
2.94
 171,400 3.01 3.18 2.86 1,900 100 0
29/06/2009
3.01
 374,500 3.16 3.17 2.96 1,900 0 0
26/06/2009
3.16
 159,100 3.36 3.36 3.16 1,400 0 0
25/06/2009
3.36
 368,000 3.61 3.75 3.36 1,800 0 0
24/06/2009
3.61
 83,700 3.87 3.87 3.61 0 0 0
23/06/2009
3.87
 4,700 4.06 4.06 3.87 600 0 0

Chính sách bảo mật | Điều khoản sử dụng |