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

17.40
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
(2026-09-04) 		0 0% 328,200 -6,200 -0.1
17.40
18.10
17.40
2 tháng
(2026-08-05) 		-0.19 -1.02% 546,200 -27,800 -0.5
17.40
18.50
17.40
3 tháng
(2026-07-06) 		0.09 0.48% 755,700 -29,900 -0.6
17.40
18.50
17.40
6 tháng
(2026-04-07) 		-0.82 -4.33% 1,756,000 -104,600 -2.0
17.40
19.37
17.40
12 tháng
(2025-10-09) 		-0.46 -2.46% 4,596,100 -105,100 -2.0
17.40
19.92
17.40
24 tháng
(2024-10-14) 		1.38 8.22% 11,001,840 -1,150,907 -25.0
12.58
20.44
17.40
36 tháng
(2023-10-20) 		0.99 5.81% 15,102,171 -1,182,454 -25.7
12.09
20.44
17.40
60 tháng
(2021-11-01) 		-4 -18.11% 38,797,373 -179,251 1.3
10.57
22.10
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2021
12.59
 32,700 12.53 12.59 12.48 7,200 0 0.2
04/08/2021
12.53
 27,020 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
30/07/2021
12.48
 20,500 12.59 12.59 12.48 2,500 0 0.1
29/07/2021
12.70
 66,300 12.76 12.87 12.65 17,000 1,900 0.3
28/07/2021
12.59
 23,600 12.25 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 11.91 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 12.08 12.08 11.91 16,900 0 0.4
19/07/2021
12.02
 42,300 12.19 12.36 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 12.42 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 12.42 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 12.09 12.24 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 12.28 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 13.37 13.42 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 13.47 13.62 13.42 0 0 0
30/06/2021
13.37
 33,140 13.37 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 13.87 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 13.96 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 13.54 14.24 13.49 4,500 0 0.1
17/06/2021
13.63
 48,500 13.35 13.73 13.30 600 0 0.0
16/06/2021
13.54
 187,300 13.63 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 12.83 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 12.27 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 12.32 12.46 12.22 1,000 0 0.0
03/06/2021
12.46
 52,415 12.41 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
 150,224 11.56 12.60 11.52 0 0 0
25/05/2021
11.56
 57,226 11.52 11.56 11.42 400 0 0.0
24/05/2021
11.52
 46,200 11.42 11.52 11.42 0 0 0
21/05/2021
11.47
 40,000 11.47 11.56 11.42 100 700 0.0
20/05/2021
11.52
 31,300 11.38 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 11.38 11.66 11.33 0 0 0
14/05/2021
11.33
 24,500 11.23 11.38 11.23 0 0 0
13/05/2021
11.09
 7,300 11.09 11.19 11.09 0 0 0
12/05/2021
11.14
 12,900 11.00 11.14 11.00 1,000 0 0.0
11/05/2021
11.14
 11,300 10.95 11.14 10.95 0 0 0
10/05/2021
11.05
 29,700 11.00 11.05 10.95 1,700 0 0.0
07/05/2021
11.05
 40,308 11.09 11.09 11.00 1,000 0 0.0
06/05/2021
11.14
 27,700 11.38 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 11.28 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 11.28 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
 42,526 11.38 11.38 11.14 0 0 0
19/04/2021
11.28
 25,100 11.23 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 11.42 11.42 11.23 0 0 0
14/04/2021
11.52
 39,175 11.33 11.52 11.19 900 0 0.0
13/04/2021
11.38
 48,445 11.56 11.56 11.38 4,000 0 0.1
12/04/2021
11.56
 46,700 11.47 11.61 11.47 0 0 0
09/04/2021
11.56
 32,210 11.61 11.61 11.42 0 10,000 -0.2
08/04/2021
11.52
 28,200 11.47 11.52 11.33 100 0 0.0
07/04/2021
11.47
 14,900 11.66 11.66 11.42 1,100 0 0.0
06/04/2021
11.61
 30,400 11.56 11.85 11.42 0 0 0
05/04/2021
11.52
 71,320 11.33 11.80 11.33 2,100 100 0.0
02/04/2021
11.28
 44,210 11.28 11.33 11.28 1,000 0 0.0
01/04/2021
11.28
 50,500 11.14 11.33 11.09 0 0 0
31/03/2021
11.14
 28,233 11.28 11.28 10.91 3,000 10,000 -0.2
30/03/2021
11.28
 33,300 11.52 11.52 11.28 1,000 0 0.0
29/03/2021
11.42
 35,020 11.14 11.56 11.14 1,600 5,000 -0.1
26/03/2021
11.14
 31,400 11.28 11.28 10.76 0 0 0
25/03/2021
11.28
 62,320 11.19 11.61 11.05 700 10,000 -0.2
24/03/2021
11.19
 75,497 11.38 11.38 11.00 700 0 0.0
23/03/2021
11.47
 179,239 11.61 11.66 11.33 100 0 0.0
22/03/2021
11.47
 137,900 11.09 11.75 11.09 100 0 0.0
19/03/2021
11.09
 64,650 10.67 11.09 10.67 0 5,000 -0.1
18/03/2021
10.67
 62,504 10.81 10.81 10.62 0 0 0
17/03/2021
10.81
 53,100 10.91 10.91 10.67 2,000 0 0.0
16/03/2021
10.81
 53,612 10.76 11.23 10.58 0 0 0
15/03/2021
10.76
 34,400 10.81 10.81 10.58 1,400 0 0.0

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