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)
08/09/2021
15.38
 192,468 15.78 15.95 15.27 500 3,400 -0.1
07/09/2021
15.78
 173,510 16.01 16.29 15.78 3,700 0 0.1
06/09/2021
16.01
 178,000 15.95 16.18 15.49 1,300 1,900 0.0
01/09/2021
15.95
 186,600 15.78 16.01 15.49 1,000 19,300 -0.5
31/08/2021
15.78
 231,567 15.32 16.01 15.38 2,100 11,000 -0.3
30/08/2021
15.32
 295,343 14.13 15.44 14.13 300 44,800 -1.1
27/08/2021
14.13
 157,500 13.96 14.58 13.79 200 55,300 -1.4
26/08/2021
13.96
 21,757 14.07 14.30 13.96 35 0 0.0
25/08/2021
14.07
 135,600 13.96 14.24 13.67 1,000 0 0.0
24/08/2021
13.96
 130,200 13.67 14.07 13.39 2,500 0 0.1
23/08/2021
13.67
 130,455 13.56 13.73 13.33 1,000 0 0.0
20/08/2021
13.56
 40,700 13.96 13.96 13.39 0 0 0
19/08/2021
13.96
 219,900 13.22 13.96 13.22 0 0 0
18/08/2021
13.22
 41,300 12.76 13.39 12.82 1,800 0 0.0
17/08/2021
12.76
 26,100 13.10 13.10 12.53 425 0 0.0
16/08/2021
13.10
 23,300 13.10 13.10 13.05 0 40 0.0
13/08/2021
13.10
 14,010 13.10 13.10 12.93 0 10 0.0
12/08/2021
13.10
 29,900 13.10 13.33 12.87 0 0 0
11/08/2021
13.10
 56,175 12.70 13.10 12.70 200 300 0.0
10/08/2021
12.70
 18,100 12.65 12.70 12.59 0 0 0
09/08/2021
12.65
 10,400 12.65 12.65 12.53 900 0 0.0
06/08/2021
12.65
 66,500 12.59 12.65 12.36 0 0 0
05/08/2021
12.59
 32,700 12.53 12.59 12.48 7,200 0 0.2
04/08/2021
12.53
 27,000 12.70 12.76 12.53 100 100 0
03/08/2021
12.70
 3,100 12.70 12.70 12.53 0 0 0
02/08/2021
12.70
 11,400 12.48 12.70 12.42 5,500 0 0.1
30/07/2021
12.48
 20,500 12.70 12.70 12.48 2,500 0 0.1
29/07/2021
12.70
 66,300 12.59 12.87 12.65 17,000 1,900 0.3
28/07/2021
12.59
 23,600 12.42 12.59 12.25 0 3,400 -0.1
27/07/2021
12.42
 62,500 12.19 12.53 12.19 0 0 0
26/07/2021
12.19
 40,120 12.08 12.19 11.91 14,400 0 0.3
23/07/2021
12.08
 19,000 11.96 12.13 11.91 5,000 0 0.1
22/07/2021
11.96
 143,100 11.96 12.19 11.85 5,100 24,100 -0.4
21/07/2021
11.96
 101,800 12.02 12.08 11.91 22,100 0 0.5
20/07/2021
12.02
 60,040 12.02 12.08 11.91 16,900 0 0.4
19/07/2021
12.02
 42,300 12.53 12.53 11.96 8,200 0 0.2
16/07/2021
12.53
 20,200 12.82 12.82 12.53 0 0 0
15/07/2021
12.82
 23,400 12.30 12.82 12.36 0 0 0
14/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/07/2021
12.30
 24,409 12.38 12.48 12.25 100 1,300 0.0
13/07/2021
12.38
 35,365 12.04 12.38 11.94 11,700 65 0.3
12/07/2021
12.04
 79,604 12.38 12.38 11.89 19,900 0 0.5
09/07/2021
12.38
 56,700 12.63 12.88 11.89 0 0 0
08/07/2021
12.63
 6,200 12.48 12.83 12.48 1,300 400 0.0
07/07/2021
12.48
 51,304 12.04 12.83 12.24 4,700 0 0.1
06/07/2021
12.04
 57,004 13.28 13.37 12.04 2,000 0 0.1
05/07/2021
13.28
 75,920 13.47 13.47 13.18 0 1,400 0.0
02/07/2021
13.47
 67,300 13.62 13.62 13.37 1,500 10,000 -0.2
01/07/2021
13.62
 49,903 13.37 13.62 13.42 0 0 0
30/06/2021
13.37
 33,140 13.47 13.82 13.37 5,900 500 0.1
29/06/2021
13.47
 67,300 13.82 14.02 13.37 0 0 0
28/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
28/06/2021
13.82
 74,000 13.82 13.87 13.37 200 11,500 -0.3
25/06/2021
13.82
 53,597 13.77 14.57 13.63 300 0 0.0
24/06/2021
13.77
 86,739 14.01 14.01 13.40 0 0 0
23/06/2021
14.01
 135,490 14.53 14.53 13.91 500 0 0.0
22/06/2021
14.53
 176,062 14.01 14.71 14.01 200 29,400 -0.9
21/06/2021
14.01
 150,700 14.01 14.20 13.91 11,500 800 0
18/06/2021
14.01
 123,185 13.63 14.24 13.49 4,500 0 0.1
17/06/2021
13.63
 48,500 13.54 13.73 13.30 600 0 0.0
16/06/2021
13.54
 187,300 13.59 13.73 13.49 200 91,700 -2.7
15/06/2021
13.59
 370,501 12.93 13.77 12.69 6,000 0 0.2
14/06/2021
12.93
 108,352 12.65 13.02 12.65 5,100 0 0.1
11/06/2021
12.65
 157,410 12.79 13.21 12.60 2,100 1,900 0.0
10/06/2021
12.79
 142,110 12.32 12.83 12.27 500 10,100 -0.3
09/06/2021
12.32
 33,900 12.22 12.46 12.13 1,200 0 0.0
08/06/2021
12.22
 92,900 12.27 12.50 12.22 1,500 0 0.0
07/06/2021
12.27
 85,930 12.41 12.50 11.85 1,000 0 0.0
04/06/2021
12.41
 70,000 12.46 12.46 12.22 1,000 0 0.0
03/06/2021
12.46
 52,415 12.32 12.55 12.32 6,400 4,200 0.1
02/06/2021
12.32
 47,560 12.46 12.46 12.22 0 0 0
01/06/2021
12.46
 160,300 12.22 12.55 12.13 2,300 15,500 -0.4
31/05/2021
12.22
 81,700 12.22 12.27 11.94 100 0 0.0
28/05/2021
12.22
 77,965 12.18 12.32 12.18 2,900 0 0.1
27/05/2021
12.18
 40,620 12.41 13.07 12.08 100 0 0.0
26/05/2021
12.41
 150,200 11.56 12.60 11.52 0 0 0
25/05/2021
11.56
 57,200 11.52 11.56 11.42 400 0 0.0
24/05/2021
11.52
 46,200 11.47 11.52 11.42 0 0 0
21/05/2021
11.47
 40,000 11.52 11.56 11.42 100 700 0.0
20/05/2021
11.52
 31,300 11.47 11.56 11.38 3,100 1,900 0.0
19/05/2021
11.47
 18,900 11.52 11.56 11.38 1,500 0 0.0
18/05/2021
11.52
 19,700 11.56 11.56 11.42 0 0 0
17/05/2021
11.56
 34,500 11.33 11.66 11.33 0 0 0
14/05/2021
11.33
 24,500 11.09 11.38 11.23 0 0 0
13/05/2021
11.09
 7,300 11.14 11.19 11.09 0 0 0
12/05/2021
11.14
 12,900 11.14 11.14 11.00 1,000 0 0.0
11/05/2021
11.14
 11,300 11.05 11.14 10.95 0 0 0
10/05/2021
11.05
 29,700 11.05 11.05 10.95 1,700 0 0.0
07/05/2021
11.05
 40,308 11.14 11.14 11.00 1,000 0 0.0
06/05/2021
11.14
 27,700 11.28 11.38 11.14 1,000 0 0.0
05/05/2021
11.28
 38,050 11.28 11.38 11.23 0 500 0.0
04/05/2021
11.28
 7,900 11.23 11.28 11.23 600 0 0.0
29/04/2021
11.23
 6,600 11.23 11.28 11.19 900 500 0.0
28/04/2021
11.23
 13,300 11.09 11.28 11.09 1,000 500 0.0
27/04/2021
11.09
 22,500 11.09 11.14 10.01 400 0 0.0
26/04/2021
11.09
 4,800 11.14 11.14 11.09 100 0 0.0
23/04/2021
11.14
 29,100 11.19 11.42 11.14 1,000 3,200 -0.1
22/04/2021
11.19
 20,800 11.19 11.23 11.14 2,000 0 0.0
20/04/2021
11.19
 42,500 11.28 11.38 11.14 0 0 0
19/04/2021
11.28
 25,100 11.28 11.28 11.14 0 0 0
16/04/2021
11.28
 93,600 11.33 11.52 11.09 2,300 0 0.1
15/04/2021
11.33
 21,802 11.52 11.52 11.23 0 0 0

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