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

20
-0.10
(-0.50%)
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
(2026-05-13) 		-0.50 -2.43% 331,000 -75,500 0
20
20.60
20
2 tháng
(2026-04-13) 		-0.60 -2.90% 625,800 -73,400 0
20
20.80
20
3 tháng
(2026-03-16) 		-0.80 -3.83% 1,063,500 -41,000 0.6
20
21
20
6 tháng
(2025-12-15) 		-0.20 -0.99% 2,793,600 -36,600 0.8
20
22
20
12 tháng
(2025-06-17) 		0.56 2.86% 5,715,000 -323,500 -5.6
19.36
22
20
24 tháng
(2024-06-24) 		0.59 3.05% 11,489,760 -1,048,067 -21.6
17.84
22.58
20
36 tháng
(2023-06-28) 		2.98 17.42% 17,378,689 -152,248 2.6
16.79
22.58
20
60 tháng
(2021-07-08) 		6.15 44.05% 49,710,772 -1,202,440 -41.6
12.34
27.06
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
16.26
 65,000 16.26 16.52 15.99 900 0 0.0
22/05/2023
16.26
 53,020 16.26 16.32 15.99 1,400 0 0.0
19/05/2023
16.26
 29,798 16.19 17.12 16.19 0 283 -0.0
18/05/2023
16.19
 13,013 16.32 16.32 16.19 0 0 0
17/05/2023
16.32
 39,315 16.32 16.46 16.19 32,400 0 0.8
16/05/2023
16.32
 17,911 16.26 16.46 16.26 0 0 0
15/05/2023
16.26
 76,300 16.59 16.99 15.92 24,300 0 0.6
12/05/2023
16.59
 69,300 16.79 16.79 16.32 200 1,000 -0.0
11/05/2023
16.79
 68,400 16.79 16.92 16.46 23,100 8,400 0.4
10/05/2023
16.79
 25,605 16.79 17.05 16.79 2,200 0 0.1
09/05/2023
16.79
 43,342 16.72 16.92 16.46 0 5,300 -0.1
08/05/2023
16.72
 117,916 17.12 17.12 16.12 200 4,800 -0.1
05/05/2023
17.12
 129,941 15.86 17.38 16.06 0 0 0
04/05/2023
15.86
 14,023 15.66 15.86 15.53 0 0 0
28/04/2023
15.66
 19,710 15.92 15.92 15.59 0 0 0
27/04/2023
15.92
 6,400 15.92 15.92 15.79 0 0 0
26/04/2023
15.92
 8,406 16.06 16.06 15.59 5,000 0 0.1
25/04/2023
16.06
 9,207 16.12 16.12 15.66 0 0 0
24/04/2023
16.12
 14,509 15.73 16.26 15.92 0 0 0
21/04/2023
15.73
 38,606 15.92 16.19 15.53 0 100 -0.0
20/04/2023
15.92
 26,200 15.99 16.06 15.79 0 19,900 -0.5
19/04/2023
15.99
 6,410 15.99 15.99 15.73 0 0 0
18/04/2023
15.99
 12,507 16.06 16.06 15.92 0 0 0
17/04/2023
16.06
 1,614 16.06 16.06 15.59 0 0 0
14/04/2023
16.06
 14,709 16.06 16.19 15.66 0 0 0
13/04/2023
16.06
 11,112 16.19 16.59 15.73 0 0 0
12/04/2023
16.19
 26,200 16.06 16.26 15.79 0 4,000 -0.1
11/04/2023
16.06
 21,243 15.92 16.06 15.59 1,000 0 0.0
10/04/2023
15.92
 55,501 15.92 16.26 15.92 4,000 0 0.1
07/04/2023
15.92
 9,165 15.99 15.99 15.59 0 0 0
06/04/2023
15.99
 8,407 15.99 16.06 15.92 0 0 0
05/04/2023
15.99
 49,051 15.46 16.39 15.33 8,000 12,045 -0.1
04/04/2023
15.46
 11,800 15.26 15.66 15.13 0 0 0
03/04/2023
15.26
 13,932 15.33 15.53 15.26 0 0 0
31/03/2023
15.33
 13,000 15.26 15.53 15.19 0 0 0
30/03/2023
15.26
 12,900 15.13 15.53 15.26 0 0 0
29/03/2023
15.13
 7,000 15.13 15.26 15.13 0 0 0
28/03/2023
15.13
 10,900 15.53 15.53 15.00 0 3,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |