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)
16/09/2015
9.93
 300 10.49 10.49 9.83 100 200 -0.0
15/09/2015
10.49
 200 10.49 10.49 10.49 100 0 0.0
14/09/2015
10.49
 200 10.63 10.63 9.97 100 100 0.0
11/09/2015
10.63
 1,010 10.63 10.63 10.63 1,000 10 0.0
10/09/2015
10.63
 100 9.79 10.63 10.63 100 0 0.0
09/09/2015
9.79
 400 10.54 11.19 9.79 100 0 0.0
08/09/2015
10.54
 500 10.54 10.54 10.54 500 0 0.0
07/09/2015
10.54
 0 10.54 10.54 10.54 0 0 0
04/09/2015
10.54
 2,000 10.68 10.68 10.49 2,000 0 0.0
03/09/2015
10.68
 300 10.77 10.77 10.68 300 0 0.0
01/09/2015
10.77
 100 10.77 10.77 10.77 0 0 0
31/08/2015
10.77
 2,000 10.86 10.86 10.77 2,000 2,000 0
28/08/2015
10.86
 1,100 10.86 10.86 10.86 1,100 0 0.0
27/08/2015
10.86
 2,300 10.86 11.14 10.21 2,200 100 0.0
26/08/2015
10.86
 1,000 10.68 11.00 10.68 900 0 0.0
25/08/2015
10.68
 2,800 10.72 10.72 10.11 2,700 0 0.1
24/08/2015
10.72
 200 11.24 11.24 10.11 100 0 0.0
21/08/2015
11.24
 0 11.24 11.24 11.24 0 0 0
20/08/2015
11.24
 0 11.24 11.24 11.24 0 0 0
19/08/2015
11.24
 0 11.24 11.24 11.24 0 0 0
18/08/2015
11.24
 100 10.63 11.24 11.24 100 0 0.0
17/08/2015
10.63
 1,900 11.71 11.71 10.63 1,400 100 0.0
14/08/2015
11.71
 600 11.10 11.71 10.63 100 500 -0.0
13/08/2015
11.10
 2,500 11.14 11.14 11.10 2,500 2,500 0
12/08/2015
11.14
 0 11.14 11.14 11.14 0 0 0
11/08/2015
11.14
 0 11.14 11.14 11.14 0 0 0
10/08/2015
11.14
 2,100 11.14 11.14 10.77 2,100 0 0.0
07/08/2015
11.14
 400 10.96 11.14 10.96 400 0 0.0
06/08/2015
10.96
 3,400 11.14 11.14 10.07 3,200 2,000 0.0
05/08/2015
11.14
 900 10.77 11.47 10.77 700 500 0.0
04/08/2015
10.77
 6,400 10.58 10.77 10.58 6,400 4,860 0.0
03/08/2015
10.58
 2,200 10.63 10.63 9.83 0 2,000 -0.0
31/07/2015
10.63
 2,100 10.68 10.68 10.58 1,800 0 0.0
30/07/2015
10.68
 4,400 10.63 10.72 10.63 2,800 100 0.1
29/07/2015
10.63
 1,600 10.68 10.68 10.63 1,600 1,600 0
28/07/2015
10.68
 9,600 10.68 10.77 10.68 1,600 5,500 -0.1
27/07/2015
10.68
 700 10.72 10.72 10.68 600 0 0.0
24/07/2015
10.72
 4,900 10.77 10.91 10.72 4,000 4,000 0
23/07/2015
10.77
 4,450 10.91 10.91 10.77 0 4,400 -0.1
22/07/2015
10.91
 13,600 10.77 11.10 10.77 5,000 9,500 -0.1
21/07/2015
10.77
 36,900 11.00 11.00 10.77 13,900 33,200 -0.5
20/07/2015
11.00
 37,740 11.00 11.47 10.77 13,600 23,000 -0.2
17/07/2015
11.00
 81,850 11.29 11.33 11.00 26,400 52,000 -0.6
16/07/2015
11.29
 35,100 11.43 11.47 11.29 0 26,400 -0.6
15/07/2015
11.43
 10,300 11.89 11.89 11.43 100 3,000 -0.1
14/07/2015
11.89
 45,978 11.89 12.41 11.89 3,600 31,800 -0.7
13/07/2015
11.89
 99,867 11.24 12.36 11.24 7,400 78,690 -1.8
10/07/2015
11.24
 8,400 10.77 11.38 11.10 7,300 5,000 0.1
09/07/2015
10.77
 7,900 11.00 11.00 10.77 3,100 6,900 -0.1
08/07/2015
11.00
 18,710 10.91 11.57 11.00 6,110 13,000 -0.2
07/07/2015
10.91
 6,700 10.91 11.14 10.91 3,600 6,500 -0.1
06/07/2015
10.91
 5,600 11.47 11.47 10.77 2,800 5,000 -0.1
03/07/2015
11.47
 6,245 10.82 11.57 10.82 3,600 6,000 -0.1
02/07/2015
10.82
 6,200 10.77 11.47 10.77 3,500 5,000 -0.0
01/07/2015
10.77
 3,400 11.80 11.80 10.77 2,300 3,000 -0.0
30/06/2015
11.80
 11,200 11.71 12.32 10.77 8,300 5,000 0.1
29/06/2015
11.71
 8,500 11.89 11.89 11.24 7,700 7,000 0.0
26/06/2015
11.89
 6,700 10.82 11.89 10.77 4,300 5,000 -0.0
25/06/2015
10.82
 5,500 11.38 12.18 10.77 4,300 5,000 -0.0
24/06/2015
11.38
 2,300 11.71 11.71 10.77 600 2,100 -0.0
23/06/2015
11.71
 5,100 11.24 11.71 10.77 4,500 5,100 -0.0
22/06/2015
11.24
 8,420 10.77 11.24 10.49 8,300 8,400 -0.0
19/06/2015
10.77
 4,780 10.77 11.71 10.54 4,300 4,180 0.0
18/06/2015
10.77
 5,300 10.96 10.96 10.77 3,000 4,300 -0.0
17/06/2015
10.96
 100 10.91 10.96 10.96 0 0 0
16/06/2015: Cổ tức tiền mặt tỉ lệ: 15%
16/06/2015
10.91
 200 11.10 11.71 10.91 100 0 0.0
15/06/2015
11.10
 200 11.10 11.10 10.39 0 100 -0.0
12/06/2015
11.10
 10,300 11.45 11.45 11.05 6,400 5,000 0.0
11/06/2015
11.45
 2,500 11.45 11.89 11.32 2,400 0 0.1
10/06/2015
11.45
 2,000 10.66 11.45 10.66 2,000 0 0.0
09/06/2015
10.66
 100 11.01 11.01 10.66 0 0 0
08/06/2015
11.01
 2,000 10.70 11.01 10.75 1,900 0 0.0
05/06/2015
10.70
 700 10.35 10.70 10.70 600 0 0.0
04/06/2015
10.35
 300 11.01 11.01 10.35 200 0 0.0
03/06/2015
11.01
 0 11.01 11.01 11.01 0 0 0
02/06/2015
11.01
 0 11.01 11.01 11.01 0 0 0
01/06/2015
11.01
 1,400 11.45 11.45 11.01 1,300 0 0.0
29/05/2015
11.45
 0 11.45 11.45 11.45 0 0 0
28/05/2015
11.45
 6,300 10.61 11.45 10.61 6,300 0 0.2
27/05/2015
10.61
 1,600 10.48 10.61 10.17 1,300 0 0.0
26/05/2015
10.48
 1,700 10.61 10.61 10.17 1,300 60 0.0
25/05/2015
10.61
 1,200 10.22 10.61 10.61 1,200 0 0.0
22/05/2015
10.22
 5,100 10.13 10.22 9.91 3,000 5,000 -0.0
21/05/2015
10.13
 0 10.13 10.13 10.13 0 0 0
20/05/2015
10.13
 0 10.13 10.13 10.13 0 0 0
19/05/2015
10.13
 0 10.13 10.13 10.13 0 0 0
18/05/2015
10.13
 5,100 10.13 10.57 10.13 5,100 2,700 0.1
15/05/2015
10.13
 11,200 10.17 10.17 9.69 10,100 10,800 -0.0
14/05/2015
10.17
 0 10.17 10.17 10.17 0 0 0
13/05/2015
10.17
 200 10.17 10.17 10.17 200 0 0.0
12/05/2015
10.17
 11,000 10.17 10.17 10.17 10,100 10,000 0.0
11/05/2015
10.17
 1,000 10.22 10.22 10.09 1,000 0 0.0
08/05/2015
10.22
 600 9.69 10.22 10.04 500 0 0.0
07/05/2015
9.69
 2,000 9.73 9.73 9.69 1,600 0 0.0
06/05/2015
9.73
 3,600 9.73 9.73 9.73 1,400 0 0.0
05/05/2015
9.73
 6,500 10.53 10.53 9.73 3,000 2,000 0.0
04/05/2015
10.53
 3,050 10.13 10.53 9.91 2,600 2,450 0.0
27/04/2015
10.13
 500 10.35 10.35 10.13 500 0 0.0
24/04/2015
10.35
 8,100 10.31 11.14 10.13 3,100 0 0.1
23/04/2015
10.31
 6,500 10.31 10.57 10.31 6,500 2,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |