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) 		-0.40 -2.02% 224,500 -2,223 0
19.30
20
19.50
2 tháng
(2026-05-29) 		-1 -4.90% 575,200 -87,996 0
19.30
20.40
19.50
3 tháng
(2026-04-29) 		-1.30 -6.28% 858,900 -85,396 0
19.30
20.80
19.50
6 tháng
(2026-01-29) 		-1.70 -8.06% 2,299,000 104,004 3.8
19.30
21.50
19.50
12 tháng
(2025-08-04) 		-1.40 -6.73% 4,989,600 -60,696 0.5
19.30
22
19.50
24 tháng
(2024-08-07) 		0.35 1.84% 11,355,096 -1,052,478 -21.5
17.84
22.58
19.50
36 tháng
(2023-08-14) 		0.36 1.88% 16,270,641 -604,954 -9.6
16.85
22.58
19.50
60 tháng
(2021-08-23) 		4.30 28.45% 48,663,049 -1,318,446 -44.1
12.34
27.06
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
18.67
 12,543 18.76 18.76 18.41 700 200 0.0
12/12/2024
18.76
 7,422 18.67 19.02 18.41 100 500 -0.0
11/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/12/2024
18.85
 3,907 18.67 19.02 18.67 0 21 -0.0
10/12/2024
18.71
 41,274 18.71 18.79 18.55 0 0 0
09/12/2024
18.63
 43,702 19.11 19.11 18.63 800 0 0.0
06/12/2024
19.03
 35,239 18.79 19.11 18.55 0 1,129 -0.0
05/12/2024
18.79
 59,954 18.63 19.03 18.63 0 0 0
04/12/2024
18.71
 29,251 18.79 18.79 18.48 0 200 -0.0
03/12/2024
18.87
 69,627 18.63 19.19 18.40 500 1,900 -0.0
02/12/2024
18.71
 15,705 19.11 19.11 18.63 100 310 -0.0
29/11/2024
18.63
 55,096 18.32 19.42 18.24 700 800 -0.0
28/11/2024
18.08
 36,906 18.16 18.32 18.08 16,500 300 0.4
27/11/2024
18.08
 24,800 18.00 18.08 17.92 14,800 0 0.3
26/11/2024
18.00
 19,230 18.00 18.00 17.92 13,000 0 0.3
25/11/2024
18.00
 27,510 18.00 18.00 17.92 13,000 0 0.3
22/11/2024
18.00
 13,100 18.16 18.32 18.00 9,400 0 0.2
21/11/2024
18.16
 4,700 18.08 18.16 18.00 2,000 0 0.0
20/11/2024
18.16
 32,405 17.92 18.24 17.92 13,700 0 0.3
19/11/2024
18.00
 1,504 18.00 18.00 18.00 1,400 0 0.0
18/11/2024
18.00
 10,600 17.92 18.00 17.84 0 0 0
15/11/2024
17.92
 28,410 17.84 18.00 17.84 1,000 200 0.0
14/11/2024
17.84
 9,901 18.00 18.00 17.84 0 0 0
13/11/2024
18.16
 30,312 18.08 18.16 17.76 1,000 0 0.0
12/11/2024
18.16
 5,150 18.00 18.16 17.92 50 0 0.0
11/11/2024
18.16
 12,658 18.24 18.24 18.00 100 0 0.0
08/11/2024
18.24
 14,751 18.32 18.32 18.00 100 0 0.0
07/11/2024
18.24
 7,210 18.24 18.24 18.08 1,000 0 0.0
06/11/2024
18.24
 8,500 18.16 18.24 18.16 0 0 0
05/11/2024
18.24
 8,698 18.40 18.40 18.16 0 1,400 -0.0
04/11/2024
18.24
 10,013 18.00 18.24 18.00 800 0 0.0
01/11/2024
18.16
 12,113 18.32 18.40 18.16 200 0 0.0
31/10/2024
18.16
 15,639 18.16 18.16 18.08 1,600 0 0.0
30/10/2024
18.24
 56,209 18.32 18.32 18.08 500 0 0.0
29/10/2024
18.32
 6,210 18.16 18.40 18.16 200 0 0.0
28/10/2024
18.08
 19,227 18.08 18.08 17.84 1,000 0 0.0
25/10/2024
18.08
 34,812 18.16 18.32 18.08 0 0 0
24/10/2024
18.32
 3,300 18.32 18.32 18.16 100 300 -0.0
23/10/2024
18.40
 8,450 18.32 18.55 18.16 0 0 0
22/10/2024
18.40
 3,888 18.40 18.40 18.40 0 0 0
21/10/2024
18.55
 6,120 18.55 18.55 18.55 0 0 0
18/10/2024
18.55
 20,400 18.55 18.55 18.48 0 0 0
17/10/2024
18.63
 6,704 18.48 18.63 18.48 0 0 0
16/10/2024
18.55
 8,701 18.32 18.55 18.24 1,000 0 0.0
15/10/2024
18.48
 14,224 18.48 18.71 18.40 0 1,800 -0.0
14/10/2024
18.48
 3,622 18.55 18.55 18.48 0 0 0
11/10/2024
18.55
 24,011 18.48 18.79 18.48 400 10 0.0
10/10/2024
18.48
 50,476 18.79 18.79 18.24 0 0 0
09/10/2024
18.24
 22,701 18.63 18.95 18.16 0 0 0
08/10/2024
18.63
 70,267 18.87 19.34 18.16 1,900 866 0.0
07/10/2024
19.03
 9,578 19.03 19.03 18.87 0 0 0
04/10/2024
19.03
 17,764 18.95 19.03 18.95 0 0 0
03/10/2024
19.03
 25,300 19.11 19.11 18.95 1,900 0 0.0
02/10/2024
19.03
 12,313 18.95 19.19 18.95 0 0 0
01/10/2024
19.03
 11,031 18.95 19.19 18.87 0 1,300 -0.0
30/09/2024
18.95
 8,207 18.95 19.74 18.63 2,000 800 0.0
27/09/2024
18.95
 15,272 18.95 19.11 18.87 500 0 0.0
26/09/2024
18.95
 19,343 18.55 18.95 18.48 700 0 0.0
25/09/2024
18.79
 1,394 18.48 18.79 18.32 300 0 0.0
24/09/2024
18.79
 102 18.79 18.79 18.79 0 0 0
23/09/2024
18.71
 702 18.71 18.71 18.71 0 200 -0.0
20/09/2024
18.71
 12,125 18.79 18.79 18.63 0 0 0
19/09/2024
18.79
 26,007 18.55 18.79 18.24 2,900 0 0.1
18/09/2024
18.79
 11,300 18.63 18.95 18.48 0 0 0
17/09/2024
18.95
 23,600 18.95 19.03 18.48 0 0 0
16/09/2024
19.03
 12,147 18.63 19.19 18.40 200 2,000 -0.0
13/09/2024
18.63
 32,000 18.87 19.11 18.63 0 2,100 -0.1
12/09/2024
19.42
 13,174 19.11 19.42 18.95 100 500 -0.0
11/09/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/09/2024
19.50
 1,606 19.19 19.50 19.19 0 0 0
10/09/2024
19.58
 49,037 19.43 19.58 18.97 0 25 -0.0
09/09/2024
19.43
 20,102 19.73 19.96 19.43 0 0 0
06/09/2024
19.73
 6,315 19.73 19.73 19.58 900 500 0.0
05/09/2024
19.73
 10,519 19.66 19.73 19.51 1,600 200 0.0
04/09/2024
19.66
 27,931 19.73 19.81 19.35 1,200 700 0.0
30/08/2024
19.73
 4,398 19.73 19.73 19.58 100 100 0
29/08/2024
19.73
 6,716 19.73 19.73 19.51 0 0 0
28/08/2024
19.73
 14,000 19.43 19.73 19.43 0 5,000 -0.1
27/08/2024
19.58
 20,971 19.43 19.58 19.20 0 0 0
26/08/2024
19.73
 11,422 19.73 19.73 19.58 0 0 0
23/08/2024
19.73
 10,810 19.73 19.81 19.51 0 0 0
22/08/2024
19.73
 7,609 19.51 19.81 19.51 9 0 0.0
21/08/2024
19.66
 22,927 19.28 19.66 19.28 0 0 0
20/08/2024
19.51
 15,849 19.20 19.51 19.20 500 6,144 -0.1
19/08/2024
19.51
 6,541 19.43 19.51 19.28 0 4,000 -0.1
16/08/2024
19.51
 26,500 19.05 19.51 19.05 300 100 0.0
15/08/2024
19.13
 4,239 19.13 19.20 19.05 0 800 -0.0
14/08/2024
19.20
 1,813 19.20 19.28 19.20 0 0 0
13/08/2024
19.13
 1,338 19.13 19.13 19.13 0 0 0
12/08/2024
19.13
 6,817 19.05 19.13 19.05 0 0 0
09/08/2024
19.05
 108,100 19.05 19.05 18.21 300 0 0.0
08/08/2024
19.05
 9,000 19.05 19.20 19.05 0 0 0
07/08/2024
19.05
 3,600 19.20 19.20 19.05 100 0 0.0
06/08/2024
19.13
 14,616 19.05 19.20 18.97 200 0 0.0
05/08/2024
18.97
 39,400 19.35 19.35 18.97 600 0 0.0
02/08/2024
19.35
 30,000 19.35 19.43 19.35 0 3,800 -0.1
01/08/2024
19.35
 10,700 19.51 19.58 19.35 0 0 0
31/07/2024
19.73
 6,125 19.66 19.73 19.66 0 0 0
30/07/2024
19.66
 8,260 19.58 19.73 19.58 0 0 0
29/07/2024
19.58
 19,302 19.73 19.73 19.51 0 200 -0.0
26/07/2024
19.51
 18,000 19.73 19.73 19.51 0 0 0
25/07/2024
19.51
 4,512 19.51 19.51 19.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |