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)
10/09/2019
8.68
 6 8.68 8.68 8.68 0 0 0
09/09/2019
8.68
 600 8.68 8.68 8.68 0 0 0
06/09/2019
8.68
 300 8.68 8.68 8.68 0 0 0
05/09/2019
8.68
 300 8.68 8.68 8.68 0 0 0
04/09/2019
8.68
 0 8.68 8.68 8.68 0 0 0
03/09/2019
8.68
 816 8.68 8.68 8.68 6 0 0.0
30/08/2019
8.68
 400 8.68 8.68 8.68 0 0 0
29/08/2019
8.68
 200 8.72 8.72 8.68 0 0 0
28/08/2019
8.72
 100 8.72 8.72 8.72 100 0 0.0
27/08/2019
8.72
 110 8.63 8.72 8.72 10 0 0.0
26/08/2019
8.63
 50 8.63 8.63 8.63 0 0 0
23/08/2019
8.63
 100 8.68 8.68 8.63 100 0 0.0
22/08/2019
8.68
 100 8.42 8.68 8.68 0 0 0
21/08/2019
8.42
 910 8.63 8.63 8.38 10 0 0.0
20/08/2019
8.63
 730 8.63 8.63 8.63 0 0 0
19/08/2019
8.63
 1,300 8.68 8.68 8.38 0 0 0
16/08/2019
8.68
 465 8.34 8.68 8.34 300 0 0.0
15/08/2019
8.34
 100 8.46 8.46 8.34 100 0 0.0
14/08/2019
8.46
 5,200 8.51 8.51 8.46 400 0 0.0
13/08/2019
8.51
 2,700 8.63 8.63 8.51 0 2,300 0.0
12/08/2019
8.63
 150 8.72 8.72 8.63 0 100 0.0
09/08/2019
8.72
 0 8.72 8.72 8.72 0 0 0
08/08/2019
8.72
 1,100 8.55 8.72 8.59 0 1,000 0.0
07/08/2019
8.55
 1,730 8.51 8.55 8.51 0 600 0.0
06/08/2019
8.51
 500 8.85 8.85 8.51 0 400 0.0
05/08/2019
8.85
 100 8.63 8.85 8.85 100 0 0.0
02/08/2019
8.63
 200 8.55 8.63 8.55 0 100 0.0
01/08/2019
8.55
 176 8.72 8.72 8.55 0 0 0
31/07/2019
8.72
 7,475 8.55 8.72 8.51 500 5,500 -0.1
30/07/2019
8.55
 10,700 8.55 8.93 8.55 500 10,200 -0.2
29/07/2019
8.55
 500 9.27 9.27 8.55 0 0 0
26/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
25/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
24/07/2019
9.27
 10 9.27 9.27 9.27 10 0 0.0
23/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
22/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
19/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
18/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
17/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
16/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
15/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
12/07/2019
9.27
 0 9.27 9.27 9.27 0 0 0
11/07/2019
9.27
 11,400 8.89 9.27 8.80 0 0 0
10/07/2019
8.89
 100 8.80 8.89 8.89 0 0 0
09/07/2019
8.80
 400 8.80 8.85 8.80 0 0 0
08/07/2019
8.80
 0 8.80 8.80 8.80 0 0 0
05/07/2019
8.80
 200 8.76 8.80 8.72 0 0 0
04/07/2019
8.76
 0 8.76 8.76 8.76 0 0 0
03/07/2019
8.76
 100 8.59 8.76 8.76 0 0 0
02/07/2019
8.59
 0 8.59 8.59 8.59 0 0 0
01/07/2019
8.59
 4,600 8.42 8.59 8.59 3,000 0 0.1
28/06/2019
8.42
 7,400 9.31 9.31 8.42 0 0 0
27/06/2019: Cổ tức tiền mặt tỉ lệ: 12%
27/06/2019
9.31
 500 8.85 9.31 9.14 0 0 0
26/06/2019
8.85
 1,100 8.85 8.85 8.85 0 1,100 0.0
25/06/2019
8.85
 3,320 8.85 8.85 8.81 0 0 0
24/06/2019
8.85
 6,800 8.85 8.85 8.85 0 0 0
21/06/2019
8.85
 2,600 8.73 8.85 8.81 0 1,300 0.0
20/06/2019
8.73
 1,020 8.65 8.73 8.73 20 0 0.0
19/06/2019
8.65
 600 8.56 8.65 8.65 0 0 0
18/06/2019
8.56
 200 8.85 8.85 8.56 0 0 0
17/06/2019
8.85
 610 8.81 8.85 8.81 10 0 0.0
14/06/2019
8.81
 0 8.81 8.81 8.81 0 0 0
13/06/2019
8.81
 300 8.56 8.81 8.81 0 0 0
12/06/2019
8.56
 500 8.65 8.65 8.56 0 0 0
11/06/2019
8.65
 600 8.65 8.65 8.61 0 0 0
10/06/2019
8.65
 100 8.65 8.65 8.65 0 0 0
07/06/2019
8.65
 100 8.44 8.65 8.65 0 0 0
06/06/2019
8.44
 10 8.44 8.44 8.44 0 0 0
05/06/2019
8.44
 210 8.44 8.44 8.44 210 0 0.0
04/06/2019
8.44
 50 8.44 8.44 8.44 0 50 0.0
03/06/2019
8.44
 2,400 8.73 8.73 8.44 2,000 0 0.0
31/05/2019
8.73
 0 8.73 8.73 8.73 0 0 0
30/05/2019
8.73
 0 8.73 8.73 8.73 0 0 0
29/05/2019
8.73
 0 8.73 8.73 8.73 0 0 0
28/05/2019
8.73
 200 8.73 8.73 8.73 0 0 0
27/05/2019
8.73
 0 8.73 8.73 8.73 0 0 0
24/05/2019
8.73
 5,500 8.77 8.77 8.44 5,100 0 0
23/05/2019
8.77
 1,200 8.65 8.77 8.65 0 0 0
22/05/2019
8.65
 110 8.65 8.65 8.65 0 10 0
21/05/2019
8.65
 10,500 8.48 8.65 8.44 0 0 0
20/05/2019
8.48
 60 8.48 8.48 8.48 0 0 0
17/05/2019
8.48
 110 8.40 8.48 8.48 0 0 0
16/05/2019
8.40
 600 8.36 8.40 8.36 500 500 0
15/05/2019
8.36
 21,000 8.36 8.44 8.36 20,000 20,200 0.0
14/05/2019
8.36
 800 8.36 8.36 8.36 600 0 0.0
13/05/2019
8.36
 400 8.36 8.36 8.36 0 100 0.0
10/05/2019
8.36
 200 8.24 8.36 8.36 200 0 0.0
09/05/2019
8.24
 140 8.85 8.85 8.24 0 0 0
08/05/2019
8.85
 0 8.85 8.85 8.85 0 0 0
07/05/2019
8.85
 200 8.24 8.85 8.24 100 0 0.0
06/05/2019
8.24
 2,170 8.44 8.61 8.08 900 1,170 0.0
03/05/2019
8.44
 2,500 8.44 8.44 8.44 2,500 2,500 0
02/05/2019
8.44
 1,000 8.44 8.48 8.44 200 0 0.0
26/04/2019
8.44
 2,600 8.89 8.89 8.44 1,300 0 0.0
25/04/2019
8.89
 0 8.89 8.89 8.89 0 0 0
24/04/2019
8.89
 9,200 9.05 9.05 8.44 9,000 9,000 0
23/04/2019
9.05
 0 9.05 9.05 9.05 0 0 0
22/04/2019
9.05
 0 9.05 9.05 9.05 0 0 0
19/04/2019
9.05
 0 9.05 9.05 9.05 0 0 0
18/04/2019
9.05
 0 9.05 9.05 9.05 0 0 0

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