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)
30/06/2016
7.12
 393,077 6.86 7.37 6.82 0 117,665 -2.3
29/06/2016
6.86
 447,325 6.43 6.86 6.43 22,000 254,100 -4.3
28/06/2016
6.43
 93,165 6.53 6.61 6.35 23,300 29,100 -0.1
27/06/2016
6.53
 336,400 6.53 6.64 6.32 76,300 100,000 -0.4
24/06/2016
6.53
 271,200 6.82 6.97 6.28 21,400 52,500 -0.6
23/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
23/06/2016
6.82
 214,040 6.39 6.90 6.53 0 75,200 -1.4
22/06/2016
6.39
 916,700 6.32 6.56 6.29 33,900 802,000 -14.3
21/06/2016
6.32
 523,001 6.18 6.35 6.15 95,200 501,000 -7.3
20/06/2016
6.18
 214,500 6.15 6.18 6.18 40,700 199,400 -2.9
17/06/2016
6.15
 28,800 6.15 6.18 6.15 66,400 78,100 -0.2
16/06/2016
6.15
 10 6.15 6.15 6.15 0 0 0
15/06/2016
6.15
 73,600 6.11 6.18 6.15 6,000 73,200 -1.2
14/06/2016
6.11
 11,100 6.15 6.18 6.11 0 11,100 -0.2
13/06/2016
6.15
 72,911 6.18 6.18 6.15 73,900 117,000 -0.8
10/06/2016
6.18
 1,000 6.18 6.18 6.18 0 1,000 0.0
09/06/2016
6.18
 1,100 6.18 6.18 6.11 100 0 0.0
08/06/2016
6.18
 16,000 6.18 6.18 6.18 0 10,000 -0.2
07/06/2016
6.18
 2,000 6.11 6.18 6.08 300 1,000 0.0
06/06/2016
6.11
 700 6.15 6.22 6.11 0 600 0.0
03/06/2016
6.15
 7,415 6.18 6.32 6.08 1,000 4,000 -0.1
02/06/2016
6.18
 0 6.18 6.18 6.18 150,000 150,000 0
01/06/2016
6.18
 6,200 6.15 6.18 6.15 1,000 2,200 0.0
31/05/2016
6.15
 0 6.15 6.15 6.15 0 0 0
30/05/2016
6.15
 2,015 6.18 6.18 6.15 0 0 0
27/05/2016
6.18
 2,800 6.08 6.18 6.08 100 400 0.0
26/05/2016
6.08
 5,300 6.18 6.18 6.01 300 300 0
25/05/2016
6.18
 3,400 6.18 6.18 6.18 3,400 3,400 0
24/05/2016
6.18
 100 6.18 6.18 6.18 0 100 0.0
23/05/2016
6.18
 0 6.18 6.18 6.18 72,000 72,000 0
20/05/2016
6.18
 65,500 6.18 6.22 6.18 60,000 3,900 1.0
19/05/2016
6.18
 500 6.22 6.22 6.18 0 0 0
18/05/2016
6.22
 5,300 6.22 6.22 6.11 100 0 0.0
17/05/2016
6.22
 0 6.22 6.22 6.22 0 0 0
16/05/2016
6.22
 21,500 6.22 6.22 5.91 1,100 20,200 -0.3
13/05/2016
6.22
 0 6.22 6.22 6.22 0 0 0
12/05/2016
6.22
 7,200 6.15 6.22 6.15 100 0 0.0
11/05/2016
6.15
 5,000 6.22 6.22 6.15 0 0 0
10/05/2016
6.22
 2,200 6.32 6.35 5.77 0 100 0.0
09/05/2016
6.32
 19,710 6.35 6.35 6.18 600 0 0.0
06/05/2016
6.35
 5,500 6.53 6.53 6.35 500 5,500 -0.1
05/05/2016
6.53
 10,300 6.63 6.63 6.35 900 10,300 -0.2
04/05/2016
6.63
 100 6.35 6.63 6.63 0 0 0
29/04/2016
6.35
 7,700 6.32 6.35 6.35 0 6,900 -0.1
28/04/2016
6.32
 10,100 6.32 6.87 6.32 0 0 0
27/04/2016
6.32
 95,800 6.42 6.42 6.32 95,500 75,300 0.4
26/04/2016
6.42
 5,000 6.46 6.46 6.42 5,000 5,000 0
25/04/2016
6.46
 3,200 6.46 6.46 6.35 800 3,000 0.0
22/04/2016
6.46
 10,800 6.46 6.46 6.39 10,100 100 0.2
21/04/2016
6.46
 40,400 6.49 6.49 6.46 40,400 40,400 0
20/04/2016
6.49
 16,700 6.53 6.53 6.18 11,200 0 0.2
19/04/2016
6.53
 700 6.53 6.87 6.53 0 600 0.0
15/04/2016
6.53
 600 6.46 6.53 6.46 600 100 0.0
14/04/2016
6.46
 13,000 6.46 6.53 6.46 1,600 10,000 -0.2
13/04/2016
6.46
 23,610 6.53 6.87 6.46 15,000 2,510 0.2
12/04/2016
6.53
 112,300 6.32 6.84 5.70 51,700 91,200 -0.7
11/04/2016
6.32
 7,200 6.32 6.35 6.32 1,200 0 0.0
08/04/2016
6.32
 2,800 6.35 6.35 6.32 0 0 0
07/04/2016
6.35
 11,200 6.25 6.35 6.18 700 5,000 -0.1
06/04/2016
6.25
 7,100 6.35 6.35 6.15 300 6,800 -0.1
05/04/2016
6.35
 400 6.35 6.35 6.32 300 0 0.0
04/04/2016
6.35
 13,500 6.22 6.39 6.32 3,400 6,400 -0.1
01/04/2016
6.22
 300 6.35 6.35 6.22 300 0 0.0
31/03/2016
6.35
 5,100 6.35 6.35 6.22 2,600 0 0.0
30/03/2016
6.35
 6,800 6.35 6.46 6.32 600 5,200 -0.1
29/03/2016
6.35
 7,200 6.25 6.49 6.25 2,300 100 0.0
28/03/2016
6.25
 3,600 5.94 6.25 6.18 500 0 0.0
25/03/2016
5.94
 55,900 6.25 6.29 5.87 21,700 44,400 -0.4
24/03/2016
6.25
 6,700 6.29 6.29 6.05 100 6,600 -0.1
23/03/2016
6.29
 21,700 6.32 6.32 6.08 6,400 21,000 -0.3
22/03/2016
6.32
 24,900 6.53 6.53 6.18 0 24,100 -0.4
21/03/2016
6.53
 111 6.35 6.53 6.53 0 0 0
18/03/2016
6.35
 900 6.35 6.53 6.35 0 800 0.0
17/03/2016
6.35
 22,100 6.35 6.56 6.25 7,400 20,100 -0.2
16/03/2016
6.35
 8,100 6.32 6.63 6.32 0 7,300 -0.1
15/03/2016
6.32
 2,225 6.49 6.49 6.32 2,000 2,125 0.0
14/03/2016
6.49
 1,211 6.35 6.53 6.35 1,100 1,000 0.0
11/03/2016
6.35
 4,300 6.53 6.53 6.35 2,000 2,600 0.0
10/03/2016
6.53
 22,300 6.63 6.63 6.35 2,100 22,000 -0.4
09/03/2016
6.63
 6,109 6.63 6.63 6.32 2,500 6,000 -0.1
08/03/2016
6.63
 28,300 6.66 6.66 6.35 2,800 28,100 -0.5
07/03/2016
6.66
 500 6.46 6.73 6.66 100 0 0.0
04/03/2016: Cổ tức tiền mặt tỉ lệ: 5%
04/03/2016
6.46
 1,600 6.53 6.70 6.46 0 0 0
03/03/2016
6.53
 3,900 6.49 6.59 6.53 0 0 0
02/03/2016
6.49
 2,000 6.36 6.49 6.46 0 0 0
01/03/2016
6.36
 12,300 6.49 6.49 6.02 1,000 8,200 -0.1
29/02/2016
6.49
 6,600 6.59 6.59 6.36 200 5,700 -0.1
26/02/2016
6.59
 1,700 6.63 6.63 6.56 0 300 0.0
25/02/2016
6.63
 1,900 6.59 6.63 6.59 1,000 0 0.0
24/02/2016
6.59
 100 6.56 6.59 6.59 0 0 0
23/02/2016
6.56
 14,600 6.56 6.69 6.36 100 100 0
22/02/2016
6.56
 23,600 6.63 6.63 6.43 3,700 0 0.1
19/02/2016
6.63
 1,400 6.56 6.69 6.53 0 100 0.0
18/02/2016
6.56
 1,300 6.49 6.56 6.56 0 500 0.0
17/02/2016
6.49
 56,010 6.69 6.69 6.02 11,300 55,410 -0.8
16/02/2016
6.69
 500 6.69 6.69 6.59 0 400 0.0
15/02/2016
6.69
 3,500 7.03 7.03 6.69 3,400 1,500 0.0
05/02/2016
7.03
 3,313 7.03 7.03 7.03 3,300 3,000 0.0
04/02/2016
7.03
 60,600 6.96 7.03 6.69 59,600 60,100 0.0
03/02/2016
6.96
 50,200 6.69 6.96 6.69 50,200 50,000 0.0
02/02/2016
6.69
 50,200 6.66 6.69 6.02 50,000 50,000 0

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