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

22.80
-0.20
(-0.87%)
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
(2024-10-23) 		-0.50 -2.15% 353,863 32,250 0.7
22.60
23.30
22.80
2 tháng
(2024-09-23) 		-0.90 -3.80% 705,983 35,974 0.8
22.60
24.10
22.80
3 tháng
(2024-08-26) 		-2.19 -8.77% 1,009,353 31,849 0.7
22.60
24.99
22.80
6 tháng
(2024-05-27) 		-1.71 -6.98% 2,364,905 22,129 0.5
22.60
25.67
22.80
12 tháng
(2023-11-28) 		0.50 2.24% 4,204,941 -18,220 -0.4
21.34
25.67
22.80
24 tháng
(2022-12-05) 		4.65 25.61% 11,622,755 969,767 25.8
15.63
26.04
22.80
36 tháng
(2021-12-08) 		-1.43 -5.90% 24,931,626 1,103,683 29.6
15.63
27.42
22.80
60 tháng
(2019-12-19) 		12.33 117.70% 51,607,600 -1,583,791 -49.5
10.18
34.27
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
12.50
 0 12.50 12.50 12.50 0 0 0
01/07/2020
12.50
 1,400 12.23 12.50 12.50 1,400 0 0.0
30/06/2020
12.23
 3,400 12.50 12.50 12.17 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
29/06/2020
12.50
 0 12.50 12.50 12.50 0 0 0
26/06/2020
12.50
 2,900 12.26 12.79 11.60 0 500 -0.0
25/06/2020
12.26
 5,800 13.21 13.21 12.02 0 0 0
24/06/2020
13.21
 12,200 13.33 13.33 12.50 0 10,100 -0.2
23/06/2020
13.33
 20,920 12.26 13.33 12.50 0 0 0
22/06/2020
12.26
 8,700 13.39 13.39 12.14 0 0 0
19/06/2020
13.39
 40,800 12.50 13.39 11.96 0 700 -0.0
18/06/2020
12.50
 11,300 11.84 12.79 11.90 6,500 8,600 -0.0
17/06/2020
11.84
 0 11.84 11.84 11.84 0 0 0
16/06/2020
11.84
 0 11.84 11.84 11.84 0 0 0
15/06/2020
11.84
 1,100 11.84 11.84 11.31 0 0 0
12/06/2020
11.84
 4,400 11.60 11.84 11.60 0 0 0
11/06/2020
11.60
 4,900 11.84 12.02 11.60 0 1,800 -0.0
10/06/2020
11.84
 2,100 11.84 11.84 11.60 0 0 0
09/06/2020
11.84
 7,700 11.78 11.84 11.78 0 0 0
08/06/2020
11.78
 0 11.78 11.78 11.78 0 0 0
05/06/2020
11.78
 1,283 11.60 11.78 11.60 0 0 0
04/06/2020
11.60
 500 11.54 11.60 11.60 0 0 0
03/06/2020
11.54
 3,500 11.43 11.54 11.43 0 0 0
02/06/2020
11.43
 720 11.31 11.43 11.25 20 0 0.0
01/06/2020
11.31
 200 11.07 11.31 10.77 0 0 0
29/05/2020
11.07
 0 11.07 11.07 11.07 0 0 0
28/05/2020
11.07
 11,700 11.25 11.84 11.07 10,000 0 0.2
27/05/2020
11.25
 100 10.89 11.25 11.25 100 0 0
26/05/2020
10.89
 400 11.01 11.01 10.89 0 100 -0.0
25/05/2020
11.01
 2,200 11.31 11.31 10.89 0 100 -0.0
22/05/2020
11.31
 0 11.31 11.31 11.31 0 0 0
21/05/2020
11.31
 300 10.83 11.31 10.77 100 0 0.0
20/05/2020
10.83
 5,200 11.01 11.01 10.71 100 0 0.0
19/05/2020
11.01
 3,600 11.31 11.31 11.01 0 0 0
18/05/2020
11.31
 1,000 11.31 11.31 11.01 300 300 0
15/05/2020
11.31
 100 11.31 11.31 11.31 0 0 0
14/05/2020
11.31
 1,100 11.31 11.31 11.13 100 70 0.0
13/05/2020
11.31
 1,200 11.84 11.84 11.31 0 0 0
12/05/2020
11.84
 0 11.84 11.84 11.84 0 0 0
11/05/2020
11.84
 400 11.84 11.84 11.84 0 0 0
08/05/2020
11.84
 100 11.90 11.90 11.84 0 0 0
07/05/2020
11.90
 100 11.78 11.90 11.90 0 0 0
06/05/2020
11.78
 100 11.07 11.78 11.78 0 0 0
05/05/2020
11.07
 0 11.07 11.07 11.07 0 0 0
04/05/2020
11.07
 1,800 11.01 11.07 11.01 0 0 0
29/04/2020
11.01
 0 11.01 11.01 11.01 0 0 0
28/04/2020
11.01
 0 11.01 11.01 11.01 0 0 0
27/04/2020
11.01
 100 11.78 11.78 11.01 0 0 0
24/04/2020
11.78
 205 11.84 11.84 11.78 0 0 0
23/04/2020
11.84
 0 11.84 11.84 11.84 0 0 0
22/04/2020
11.84
 100 11.78 11.84 11.84 100 0 0.0
21/04/2020
11.78
 0 11.78 11.78 11.78 0 0 0
20/04/2020
11.78
 200 11.84 11.84 11.07 0 0 0
17/04/2020
11.84
 200 11.84 11.84 11.84 0 0 0
16/04/2020
11.84
 1,200 11.90 11.90 11.84 0 0 0
15/04/2020
11.90
 310 11.66 11.90 11.84 0 0 0
14/04/2020
11.66
 300 11.60 11.66 11.66 0 0 0
13/04/2020
11.60
 100 11.25 11.60 11.60 0 0 0
10/04/2020
11.25
 1,000 11.25 11.25 11.25 0 0 0
09/04/2020
11.25
 4,020 11.25 11.25 11.25 0 3,700 -0.1
08/04/2020
11.25
 0 11.25 11.25 11.25 0 0 0
07/04/2020
11.25
 65 11.25 11.25 11.25 0 0 0
06/04/2020
11.25
 2,173 11.90 11.90 11.25 0 2,000 -0.0
03/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
01/04/2020
11.90
 0 11.90 11.90 11.90 0 0 0
31/03/2020
11.90
 73 11.90 11.90 11.90 0 0 0
30/03/2020
11.90
 0 11.90 11.90 11.90 0 0 0
27/03/2020
11.90
 0 11.90 11.90 11.90 0 0 0
26/03/2020
11.90
 111 11.60 11.90 11.90 100 0 0.0
25/03/2020
11.60
 3,600 11.31 11.60 10.71 0 2,600 -0.0
24/03/2020
11.31
 0 11.31 11.31 11.31 0 0 0
23/03/2020
11.31
 700 11.90 11.90 11.31 200 700 -0.0
20/03/2020
11.90
 100 11.78 11.90 11.90 0 0 0
19/03/2020
11.78
 0 11.78 11.78 11.78 0 0 0
18/03/2020
11.78
 0 11.78 11.78 11.78 0 0 0
17/03/2020
11.78
 0 11.78 11.78 11.78 0 0 0
16/03/2020
11.78
 0 11.78 11.78 11.78 0 0 0
13/03/2020
11.78
 500 11.78 11.78 11.78 0 0 0
12/03/2020
11.78
 100 11.78 11.78 11.78 0 0 0
11/03/2020
11.78
 100 11.96 11.96 11.78 0 0 0
10/03/2020
11.96
 6,400 12.20 12.20 11.96 0 4,200 -0.1
09/03/2020
12.20
 82 12.20 12.20 12.20 0 0 0
06/03/2020
12.20
 0 12.20 12.20 12.20 0 0 0
05/03/2020
12.20
 100 11.96 12.20 12.20 0 0 0
04/03/2020
11.96
 100 12.20 12.20 11.96 0 0 0
03/03/2020
12.20
 3,110 12.14 12.20 12.14 10 0 0.0
02/03/2020
12.14
 0 12.14 12.14 12.14 0 0 0
28/02/2020
12.14
 100 11.72 12.14 12.14 0 0 0
27/02/2020
11.72
 1,100 11.66 11.72 10.71 0 500 -0.0
26/02/2020
11.66
 1,000 11.60 11.66 11.66 0 500 -0.0
25/02/2020
11.60
 295 10.77 11.60 10.24 0 195 -0.0
24/02/2020
10.77
 1,400 11.90 11.90 10.77 0 900 -0.0
21/02/2020
11.90
 300 11.19 11.90 11.90 0 0 0
20/02/2020
11.19
 0 11.19 11.19 11.19 0 0 0
19/02/2020
11.19
 0 11.19 11.19 11.19 0 0 0
18/02/2020
11.19
 3,900 10.18 11.19 11.13 0 2,200 -0.0
17/02/2020
10.18
 200 10.71 10.71 10.18 200 200 0
14/02/2020
10.71
 0 10.71 10.71 10.71 0 0 0
13/02/2020
10.71
 500 11.78 11.78 10.71 0 0 0
12/02/2020
11.78
 1,700 10.71 11.78 10.59 700 1,600 -0.0
11/02/2020
10.71
 200 11.66 11.66 10.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |