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

17.70
0
(0%)
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
(2026-08-19) 		-0.80 -4.32% 314,200 -5,918 0.0
17.60
21.50
17.70
2 tháng
(2026-07-20) 		0.14 0.79% 617,100 -25,818 -0.4
17.47
21.50
17.70
3 tháng
(2026-06-22) 		-0.31 -1.74% 891,200 -28,118 -0.4
17.47
21.50
17.70
6 tháng
(2026-03-23) 		-0.95 -5.08% 1,973,400 -107,218 -2.0
15.93
21.50
17.70
12 tháng
(2025-09-23) 		-0.77 -4.15% 4,758,600 -113,418 -2.0
15.93
21.50
17.70
24 tháng
(2024-09-30) 		0.55 3.19% 11,485,859 -1,185,734 -25.6
12.58
21.50
17.70
36 tháng
(2023-10-04) 		0.46 2.68% 15,731,943 -1,217,505 -26.3
12.09
21.50
17.70
60 tháng
(2021-10-14) 		-4.74 -21.14% 42,073,561 -381,154 -4.8
10.57
24.44
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022: Cổ tức tiền mặt tỉ lệ: 13%
28/06/2022
14.30
 32,808 14.36 14.54 14.30 0 200 0.0
27/06/2022
14.36
 50,610 13.73 14.47 13.84 0 4,400 -0.1
24/06/2022
13.73
 15,910 13.73 13.96 13.67 0 0 0
23/06/2022
13.73
 6,207 13.67 13.73 13.39 500 0 0.0
22/06/2022
13.67
 14,300 13.67 13.67 13.22 400 0 0.0
21/06/2022
13.67
 52,300 13.56 13.67 13.22 400 0 0.0
20/06/2022
13.56
 25,521 13.61 13.79 13.10 500 10,000 -0.2
17/06/2022
13.61
 51,300 13.67 13.96 12.30 0 0 0
16/06/2022
13.67
 18,900 13.67 14.30 13.67 200 0 0.0
15/06/2022
13.67
 21,600 13.67 14.47 13.39 0 0 0
14/06/2022
13.67
 22,800 13.33 13.96 13.33 0 0 0
13/06/2022
13.33
 33,400 14.07 14.13 13.33 0 0 0
10/06/2022
14.07
 50,900 14.53 14.58 14.07 0 0 0
09/06/2022
14.53
 45,900 15.27 15.32 14.53 4,600 0 0.1
08/06/2022
15.27
 26,421 15.32 15.38 14.81 4,900 0 0.1
07/06/2022
15.32
 42,500 14.24 15.32 13.67 0 0 0
06/06/2022
14.24
 24,900 14.53 14.53 14.01 0 0 0
03/06/2022
14.53
 4,300 14.75 14.75 14.01 0 0 0
02/06/2022
14.75
 38,900 14.75 15.21 14.75 0 0 0
01/06/2022
14.75
 20,600 14.13 14.75 14.13 0 0 0
31/05/2022
14.13
 39,600 14.01 14.41 14.01 600 100 0.0
30/05/2022
14.01
 21,600 13.61 14.07 13.50 100 0 0.0
27/05/2022
13.61
 12,319 13.39 13.61 13.39 100 0 0.0
26/05/2022
13.39
 24,725 13.90 13.90 13.39 3,000 4,400 0.0
25/05/2022
13.90
 62,800 13.27 13.96 13.22 0 0 0
24/05/2022
13.27
 26,500 13.33 13.67 13.10 300 0 0.0
23/05/2022
13.33
 40,200 13.39 13.79 13.33 0 0 0
20/05/2022
13.39
 70,200 13.79 13.96 13.27 3,200 0 0.1
19/05/2022
13.79
 71,200 13.67 13.79 12.99 0 0 0
18/05/2022
13.67
 61,800 13.67 14.24 13.10 600 0 0.0
17/05/2022
13.67
 145,000 12.65 13.67 12.53 0 0 0
16/05/2022
12.65
 73,165 12.25 12.99 11.05 100 0 0.0
13/05/2022
12.25
 87,500 12.65 13.05 11.39 100 0 0.0
12/05/2022
12.65
 88,825 13.90 13.90 12.53 1,800 0 0.0
11/05/2022
13.90
 69,700 13.33 14.53 13.33 0 0 0
10/05/2022
13.33
 137,300 13.79 13.79 12.42 3,100 0 0.1
09/05/2022
13.79
 171,941 15.27 15.27 13.79 4,400 0 0.1
06/05/2022
15.27
 33,200 15.32 15.38 14.81 0 0 0
05/05/2022
15.32
 37,900 15.49 15.49 14.98 0 0 0
04/05/2022
15.49
 65,921 15.49 15.84 15.38 4,400 0 0.1
29/04/2022
15.49
 46,350 15.27 15.61 14.81 50 0 0.0
28/04/2022
15.27
 39,221 15.55 15.84 15.15 0 0 0
27/04/2022
15.55
 24,710 15.27 15.61 14.87 0 0 0
26/04/2022
15.27
 84,229 14.87 15.27 13.39 800 0 0.0
25/04/2022
14.87
 108,848 16.46 16.46 14.87 600 0 0.0
22/04/2022
16.46
 43,900 16.69 17.09 15.89 0 0 0
21/04/2022
16.69
 83,000 16.69 16.69 15.38 0 0 0
20/04/2022
16.69
 126,501 17.94 17.94 16.18 200 0 0.0
19/04/2022
17.94
 66,200 18.80 18.91 17.94 0 0 0
18/04/2022
18.80
 100,800 19.37 19.65 18.40 0 0 0
15/04/2022
19.37
 220,400 18.29 19.65 18.23 0 0 0
14/04/2022
18.29
 80,900 18.23 18.80 18.12 0 0 0
13/04/2022
18.23
 77,700 17.77 18.23 17.15 0 7,700 -0.2
12/04/2022
17.77
 105,721 17.94 17.94 17.09 1,200 0 0.0
08/04/2022
17.94
 81,109 18.51 18.80 17.94 4,100 2,500 0.1
07/04/2022
18.51
 91,305 18.80 19.03 18.46 1,800 0 0.1
06/04/2022
18.80
 70,007 19.54 19.54 18.80 0 0 0
05/04/2022
19.54
 56,816 19.60 19.65 19.25 0 0 0
04/04/2022
19.60
 142,205 19.20 19.94 19.20 3,100 700 0.1
01/04/2022
19.20
 56,500 19.03 19.37 18.63 0 0 0
31/03/2022
19.03
 46,900 19.25 19.37 18.91 6,000 0 0.2
30/03/2022
19.25
 174,046 18.91 19.77 18.51 1,000 1,000 0.0
29/03/2022
18.91
 112,900 18.06 19.37 17.83 10,200 1,000 0.3
28/03/2022
18.06
 85,633 18.29 18.29 17.66 0 0 0
25/03/2022
18.29
 88,761 18.63 18.63 18.29 300 200 0.0
24/03/2022
18.63
 179,944 18.29 18.74 18.12 0 0 0
23/03/2022
18.29
 110,900 17.83 18.51 17.83 0 2,500 -0.1
22/03/2022
17.83
 148,166 17.66 18.23 17.77 0 0 0
21/03/2022
17.66
 225,445 17.03 17.94 16.98 1,300 0 0.0
18/03/2022
17.03
 40,406 17.09 17.15 16.98 0 400 0.0
17/03/2022
17.09
 20,389 17.03 17.37 16.92 2,900 0 0.1
16/03/2022
17.03
 20,600 17.03 17.20 16.98 0 0 0
15/03/2022
17.03
 27,709 16.98 17.20 16.80 5,000 0 0.2
14/03/2022
16.98
 82,500 17.37 17.37 16.80 4,400 0 0.1
11/03/2022
17.37
 70,500 17.37 17.60 17.20 1,700 0 0.1
10/03/2022
17.37
 40,100 17.49 17.72 17.37 2,000 0 0.1
09/03/2022
17.49
 63,417 17.49 17.83 17.26 8,300 0 0.3
08/03/2022
17.49
 66,300 17.37 17.72 17.26 2,200 100 0.1
07/03/2022
17.37
 65,400 17.49 17.49 17.26 6,600 400 0.2
04/03/2022
17.49
 73,578 17.32 17.60 17.26 3,500 0 0.1
03/03/2022
17.32
 42,560 17.60 17.60 17.20 1,100 0 0.0
02/03/2022
17.60
 18,700 17.49 17.66 17.15 0 0 0
01/03/2022
17.49
 89,942 17.37 17.60 17.20 1,500 0 0.0
28/02/2022
17.37
 23,415 17.55 17.72 17.32 0 0 0
25/02/2022
17.55
 37,017 17.72 17.83 17.32 1,000 0 0.0
24/02/2022
17.72
 193,100 16.80 17.77 16.86 1,200 0 0.0
23/02/2022
16.80
 115,428 16.69 16.80 16.52 0 928 0.0
22/02/2022
16.69
 58,600 16.69 16.75 16.41 0 0 0
21/02/2022
16.69
 56,051 16.69 16.98 16.46 0 0 0
18/02/2022
16.69
 51,600 16.52 16.86 16.35 0 0 0
17/02/2022
16.52
 50,605 16.24 16.58 16.24 2,000 0 0.1
16/02/2022
16.24
 25,800 16.24 16.63 16.06 0 0 0
15/02/2022
16.24
 22,509 16.41 16.52 15.95 0 0 0
14/02/2022
16.41
 65,430 16.69 17.03 16.29 0 5,000 -0.1
11/02/2022
16.69
 18,700 16.75 16.92 16.52 4,000 0 0.1
10/02/2022
16.75
 9,304 16.75 17.03 16.52 0 0 0
09/02/2022
16.75
 24,509 16.35 17.03 16.24 2,000 0 0.1
08/02/2022
16.35
 16,700 15.95 16.46 15.95 1,500 0 0.0
07/02/2022
15.95
 19,603 15.89 16.35 15.89 0 100 0.0
28/01/2022
15.89
 34,605 15.27 15.89 15.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc