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)
29/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
29/06/2020
8.93
 0 8.93 8.93 8.93 0 0 0
26/06/2020
8.93
 2,900 8.76 9.14 8.29 0 500 0.0
25/06/2020
8.76
 5,800 9.44 9.44 8.59 0 0 0
24/06/2020
9.44
 12,200 9.53 9.53 8.93 0 10,100 -0.2
23/06/2020
9.53
 20,920 8.76 9.53 8.93 0 0 0
22/06/2020
8.76
 8,700 9.57 9.57 8.68 0 0 0
19/06/2020
9.57
 40,800 8.93 9.57 8.55 0 700 0.0
18/06/2020
8.93
 11,300 8.46 9.14 8.51 6,500 8,600 0.0
17/06/2020
8.46
 0 8.46 8.46 8.46 0 0 0
16/06/2020
8.46
 0 8.46 8.46 8.46 0 0 0
15/06/2020
8.46
 1,100 8.46 8.46 8.08 0 0 0
12/06/2020
8.46
 4,400 8.29 8.46 8.29 0 0 0
11/06/2020
8.29
 4,900 8.46 8.59 8.29 0 1,800 0.0
10/06/2020
8.46
 2,100 8.46 8.46 8.29 0 0 0
09/06/2020
8.46
 7,700 8.42 8.46 8.42 0 0 0
08/06/2020
8.42
 0 8.42 8.42 8.42 0 0 0
05/06/2020
8.42
 1,283 8.29 8.42 8.29 0 0 0
04/06/2020
8.29
 500 8.25 8.29 8.29 0 0 0
03/06/2020
8.25
 3,500 8.17 8.25 8.17 0 0 0
02/06/2020
8.17
 720 8.08 8.17 8.04 20 0 0.0
01/06/2020
8.08
 200 7.91 8.08 7.70 0 0 0
29/05/2020
7.91
 0 7.91 7.91 7.91 0 0 0
28/05/2020
7.91
 11,700 8.04 8.46 7.91 10,000 0 0.2
27/05/2020
8.04
 100 7.78 8.04 8.04 100 0 0
26/05/2020
7.78
 400 7.87 7.87 7.78 0 100 0.0
25/05/2020
7.87
 2,200 8.08 8.08 7.78 0 100 0.0
22/05/2020
8.08
 0 8.08 8.08 8.08 0 0 0
21/05/2020
8.08
 300 7.74 8.08 7.70 100 0 0.0
20/05/2020
7.74
 5,200 7.87 7.87 7.66 100 0 0.0
19/05/2020
7.87
 3,600 8.08 8.08 7.87 0 0 0
18/05/2020
8.08
 1,000 8.08 8.08 7.87 300 300 0
15/05/2020
8.08
 100 8.08 8.08 8.08 0 0 0
14/05/2020
8.08
 1,100 8.08 8.08 7.95 100 70 0.0
13/05/2020
8.08
 1,200 8.46 8.46 8.08 0 0 0
12/05/2020
8.46
 0 8.46 8.46 8.46 0 0 0
11/05/2020
8.46
 400 8.46 8.46 8.46 0 0 0
08/05/2020
8.46
 100 8.51 8.51 8.46 0 0 0
07/05/2020
8.51
 100 8.42 8.51 8.51 0 0 0
06/05/2020
8.42
 100 7.91 8.42 8.42 0 0 0
05/05/2020
7.91
 0 7.91 7.91 7.91 0 0 0
04/05/2020
7.91
 1,800 7.87 7.91 7.87 0 0 0
29/04/2020
7.87
 0 7.87 7.87 7.87 0 0 0
28/04/2020
7.87
 0 7.87 7.87 7.87 0 0 0
27/04/2020
7.87
 100 8.42 8.42 7.87 0 0 0
24/04/2020
8.42
 205 8.46 8.46 8.42 0 0 0
23/04/2020
8.46
 0 8.46 8.46 8.46 0 0 0
22/04/2020
8.46
 100 8.42 8.46 8.46 100 0 0.0
21/04/2020
8.42
 0 8.42 8.42 8.42 0 0 0
20/04/2020
8.42
 200 8.46 8.46 7.91 0 0 0
17/04/2020
8.46
 200 8.46 8.46 8.46 0 0 0
16/04/2020
8.46
 1,200 8.51 8.51 8.46 0 0 0
15/04/2020
8.51
 310 8.34 8.51 8.46 0 0 0
14/04/2020
8.34
 300 8.29 8.34 8.34 0 0 0
13/04/2020
8.29
 100 8.04 8.29 8.29 0 0 0
10/04/2020
8.04
 1,000 8.04 8.04 8.04 0 0 0
09/04/2020
8.04
 4,020 8.04 8.04 8.04 0 3,700 -0.1
08/04/2020
8.04
 0 8.04 8.04 8.04 0 0 0
07/04/2020
8.04
 65 8.04 8.04 8.04 0 0 0
06/04/2020
8.04
 2,173 8.51 8.51 8.04 0 2,000 0.0
03/04/2020
8.51
 0 8.51 8.51 8.51 0 0 0
01/04/2020
8.51
 0 8.51 8.51 8.51 0 0 0
31/03/2020
8.51
 73 8.51 8.51 8.51 0 0 0
30/03/2020
8.51
 0 8.51 8.51 8.51 0 0 0
27/03/2020
8.51
 0 8.51 8.51 8.51 0 0 0
26/03/2020
8.51
 111 8.29 8.51 8.51 100 0 0.0
25/03/2020
8.29
 3,600 8.08 8.29 7.66 0 2,600 0.0
24/03/2020
8.08
 0 8.08 8.08 8.08 0 0 0
23/03/2020
8.08
 700 8.51 8.51 8.08 200 700 0.0
20/03/2020
8.51
 100 8.42 8.51 8.51 0 0 0
19/03/2020
8.42
 0 8.42 8.42 8.42 0 0 0
18/03/2020
8.42
 0 8.42 8.42 8.42 0 0 0
17/03/2020
8.42
 0 8.42 8.42 8.42 0 0 0
16/03/2020
8.42
 0 8.42 8.42 8.42 0 0 0
13/03/2020
8.42
 500 8.42 8.42 8.42 0 0 0
12/03/2020
8.42
 100 8.42 8.42 8.42 0 0 0
11/03/2020
8.42
 100 8.55 8.55 8.42 0 0 0
10/03/2020
8.55
 6,400 8.72 8.72 8.55 0 4,200 -0.1
09/03/2020
8.72
 82 8.72 8.72 8.72 0 0 0
06/03/2020
8.72
 0 8.72 8.72 8.72 0 0 0
05/03/2020
8.72
 100 8.55 8.72 8.72 0 0 0
04/03/2020
8.55
 100 8.72 8.72 8.55 0 0 0
03/03/2020
8.72
 3,110 8.68 8.72 8.68 10 0 0.0
02/03/2020
8.68
 0 8.68 8.68 8.68 0 0 0
28/02/2020
8.68
 100 8.68 8.68 8.68 0 0 0
27/02/2020
8.38
 1,100 8.38 8.38 7.66 0 500 0.0
26/02/2020
8.34
 1,000 8.34 8.34 8.34 0 500 0.0
25/02/2020
8.29
 295 7.32 8.29 7.32 0 195 0.0
24/02/2020
7.70
 1,400 8.51 8.51 7.70 0 900 0.0
21/02/2020
8.51
 300 8.51 8.51 8.51 0 0 0
20/02/2020
8.00
 0 8.00 8.00 8.00 0 0 0
19/02/2020
8.00
 0 8.00 8.00 8.00 0 0 0
18/02/2020
8.00
 3,900 7.95 8.00 7.95 0 2,200 0.0
17/02/2020
7.27
 200 7.27 7.27 7.27 200 200 0
14/02/2020
7.66
 0 7.66 7.66 7.66 0 0 0
13/02/2020
7.66
 500 7.66 7.66 7.66 0 0 0
12/02/2020
8.42
 1,700 7.87 8.42 7.57 700 1,600 0.0
11/02/2020
7.66
 200 7.66 7.66 7.66 0 0 0
10/02/2020
8.34
 0 8.34 8.34 8.34 0 0 0
07/02/2020
8.34
 100 8.34 8.34 8.34 0 0 0
06/02/2020
8.34
 0 8.34 8.34 8.34 0 0 0

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