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

20.80
-0.10
(-0.48%)
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
(2026-02-11) 		-0.50 -2.34% 501,100 80,900 1.7
20.40
21.40
20.90
2 tháng
(2026-01-12) 		0.40 1.95% 1,426,500 88,300 1.9
20.40
22
20.90
3 tháng
(2025-12-15) 		0.60 2.96% 1,727,500 1,100 0.1
20.30
22
20.90
6 tháng
(2025-09-15) 		0.20 0.97% 2,693,700 7,500 0.3
19.70
22
20.90
12 tháng
(2025-03-18) 		-0.64 -2.97% 6,774,100 -1,053,099 -23.1
18.50
22
20.90
24 tháng
(2024-03-25) 		2.61 14.27% 11,850,169 -1,015,189 -22.4
17.38
22.58
20.90
36 tháng
(2023-03-29) 		5.77 38.15% 18,160,796 -68,096 3.1
15.13
22.58
20.90
60 tháng
(2021-04-08) 		8.18 64.27% 52,676,269 -1,273,640 -45.8
12.20
27.06
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2023
19.39
 11,000 19.32 19.39 19.32 0 0 0
11/10/2023
19.32
 13,100 19.18 19.32 19.18 0 0 0
10/10/2023
19.18
 18,300 19.18 19.18 19.04 0 0 0
09/10/2023
19.18
 400 18.90 19.18 18.90 0 0 0
06/10/2023
18.90
 26,100 19.04 19.04 18.90 0 0 0
05/10/2023
19.04
 3,600 19.04 19.04 18.97 0 0 0
04/10/2023
19.04
 16,100 19.25 19.25 18.90 600 0 0.0
03/10/2023
19.25
 3,400 19.32 19.32 18.97 0 0 0
02/10/2023
19.32
 1,000 19.46 19.46 19.32 0 0 0
29/09/2023
19.46
 16,200 19.32 19.46 18.97 0 0 0
28/09/2023
19.32
 6,200 18.97 19.46 18.97 0 0 0
27/09/2023
18.97
 36,000 19.66 19.66 18.97 0 0 0
26/09/2023
19.66
 43,400 19.94 19.94 19.39 0 0 0
25/09/2023
19.94
 21,600 20.15 20.15 19.66 0 24 -0.0
22/09/2023
20.15
 38,200 20.42 20.42 19.94 100 0 0.0
21/09/2023
20.42
 40,400 20.42 20.42 20.01 0 3,000 -0.1
20/09/2023
20.42
 63,600 20.22 20.56 20.15 42,900 0 1.3
19/09/2023
20.22
 109,300 20.35 20.35 20.01 27,600 18,500 0
18/09/2023
20.35
 15,200 20.42 20.42 20.22 9,000 0 0.3
15/09/2023
20.42
 58,800 19.87 20.49 20.28 33,500 0 0
14/09/2023
19.87
 30,800 20.22 20.22 19.87 14,300 3 0.4
13/09/2023
20.22
 52,900 20.42 20.70 20.22 34,700 0 1.0
12/09/2023
20.42
 33,000 20.01 20.56 19.66 25,300 0 0.7
11/09/2023
20.01
 36,600 20.56 20.56 20.01 15,400 0 0.5
08/09/2023
20.56
 92,300 19.87 20.70 19.87 32,800 215 1.0
07/09/2023
19.87
 36,900 19.66 19.87 19.66 18,100 0 0.5
06/09/2023
19.66
 11,600 19.59 19.66 19.53 7,700 0 0.2
05/09/2023
19.59
 237,900 19.59 19.59 19.18 117,300 28,200 2.5
31/08/2023
19.59
 17,900 19.59 19.73 19.53 12,700 0 0.4
30/08/2023
19.59
 36,200 19.32 19.66 19.32 15,600 0 0.4
29/08/2023
19.32
 54,900 18.90 19.32 18.97 34,600 7,000 0.8
28/08/2023
18.90
 7,200 19.04 19.04 18.90 3,000 0 0.1
25/08/2023
19.04
 13,700 18.63 19.04 18.56 1,000 0 0
24/08/2023
18.63
 9,700 18.63 18.70 18.49 2,100 0 0.1
23/08/2023
18.63
 3,500 18.42 18.70 18.49 1,800 200 0.0
22/08/2023
18.42
 37,400 18.63 18.63 18.35 12,100 0 0.3
21/08/2023
18.63
 12,500 18.97 18.97 18.49 5,400 0 0.1
18/08/2023
18.97
 76,700 19.04 19.25 17.73 37,000 2,300 0.9
17/08/2023
19.04
 12,400 19.11 19.11 18.90 6,000 200 0.2
16/08/2023
19.11
 76,300 18.90 19.11 18.56 33,800 0 0.9
15/08/2023
18.90
 34,900 19.04 19.04 18.63 10,000 6,400 0.1
14/08/2023
19.04
 30,700 19.11 19.11 19.04 17,600 0 0.5
11/08/2023
19.11
 42,100 18.97 19.11 18.90 19,500 0 0.5
10/08/2023
18.97
 151,900 18.77 19.32 18.77 84,100 0 2.3
09/08/2023
18.77
 36,000 19.32 19.32 18.77 17,400 0 0.5
08/08/2023
19.32
 27,500 19.18 19.32 19.04 13,400 500 0.4
07/08/2023
19.18
 35,800 19.32 19.32 19.04 17,018 0 0.5
04/08/2023
19.32
 29,800 19.32 19.46 18.97 14,000 0 0.4
03/08/2023
19.32
 20,000 19.32 19.32 18.90 7,700 17 0.2
02/08/2023
19.32
 17,200 19.32 19.32 18.97 7,200 2,400 0.1
01/08/2023
19.32
 70,900 19.87 19.87 19.32 30,000 0 0.9
31/07/2023
19.87
 62,200 19.39 19.87 19.25 29,200 0 0.8
28/07/2023
19.39
 40,700 18.97 19.73 18.97 9,000 0 0.3
27/07/2023
18.97
 23,800 18.77 19.04 18.77 12,000 1,000 0.3
26/07/2023
18.77
 33,500 18.84 18.84 18.63 14,000 0 0.4
25/07/2023
18.84
 30,000 18.97 18.97 18.70 15,500 0 0.4
24/07/2023
18.97
 78,300 19.04 19.04 18.56 34,300 1,600 0.9
21/07/2023
19.04
 47,200 18.90 19.04 18.90 0 0 0
20/07/2023
18.90
 62,300 18.90 19.11 18.70 22,100 0 0.6
19/07/2023
18.90
 42,900 18.15 18.97 18.01 19,800 500 0.5
18/07/2023
18.15
 30,800 18.08 18.28 17.73 13,100 1,100 0.3
17/07/2023
18.08
 28,700 18.21 18.28 18.08 16,000 2,300 0.4
14/07/2023
18.21
 26,400 18.01 18.21 17.94 16,000 0 0.4
13/07/2023
18.01
 24,500 17.87 18.01 17.80 10,800 0 0.3
12/07/2023
17.87
 25,200 17.52 17.94 17.52 13,700 30 0.4
11/07/2023
17.52
 45,300 17.59 17.73 17.52 24,300 0 0.6
10/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
10/07/2023
17.59
 91,600 17.32 17.80 17.39 0 0 0
07/07/2023
17.32
 113,200 16.79 17.45 16.79 55,200 15,600 1.0
06/07/2023
16.79
 90,400 17.05 17.12 16.72 100 39,000 -1.0
05/07/2023
17.05
 27,700 17.12 17.25 16.99 100 0 0.0
04/07/2023
17.12
 37,200 17.32 17.45 17.12 0 0 0
03/07/2023
17.32
 42,203 17.05 17.38 17.05 0 61 -0.0
30/06/2023
17.05
 22,529 17.12 17.25 16.99 0 0 0
29/06/2023
17.12
 29,700 17.12 17.12 16.99 0 6,000 -0.2
28/06/2023
17.12
 18,516 17.05 17.25 17.05 0 0 0
27/06/2023
17.05
 2,200 17.19 17.25 17.05 0 0 0
26/06/2023
17.19
 23,012 17.32 17.58 16.79 0 0 0
23/06/2023
17.32
 27,096 17.45 17.52 17.25 1,690 7,706 -0.2
22/06/2023
17.45
 41,700 16.85 17.58 17.25 0 0 0
21/06/2023
16.85
 52,100 16.79 16.92 16.59 0 13,000 -0.3
20/06/2023
16.79
 4,099 16.72 16.79 16.65 0 0 0
19/06/2023
16.72
 4,300 16.92 16.92 16.59 0 1,800 -0.0
16/06/2023
16.92
 22,804 16.85 17.12 16.79 400 200 0.0
15/06/2023
16.85
 16,000 16.99 16.99 16.65 0 0 0
14/06/2023
16.99
 24,210 16.92 17.25 15.99 0 0 0
13/06/2023
16.92
 32,313 16.79 16.92 16.79 0 0 0
12/06/2023
16.79
 40,000 16.72 16.92 16.52 0 0 0
09/06/2023
16.72
 11,000 16.72 16.92 16.72 0 0 0
08/06/2023
16.72
 23,585 16.59 16.79 16.46 0 85 -0.0
07/06/2023
16.59
 22,400 16.85 16.85 16.46 0 0 0
06/06/2023
16.85
 13,119 16.72 16.92 16.59 400 519 -0.0
05/06/2023
16.72
 91,310 16.52 16.72 15.66 4,500 0 0.1
02/06/2023
16.52
 56,400 16.39 16.65 14.80 6,400 4,700 0.1
01/06/2023
16.39
 19,900 16.39 16.39 16.19 100 0 0.0
31/05/2023
16.39
 11,640 16.26 16.39 16.26 0 100 -0.0
30/05/2023
16.26
 32,600 16.46 16.59 16.26 0 300 -0.0
29/05/2023
16.46
 29,525 16.39 16.46 16.26 13,000 0 0.3
26/05/2023
16.39
 37,605 16.19 16.39 16.12 1,500 0 0.0
25/05/2023
16.19
 33,316 16.39 16.39 16.06 0 0 0
24/05/2023
16.39
 15,500 16.26 16.39 16.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |