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)
18/11/2014
6.70
 25,006 6.45 6.70 6.45 23,900 24,000 0.0
17/11/2014
6.45
 2,400 6.45 6.45 6.45 2,400 0 0.0
14/11/2014
6.45
 4,800 6.39 6.45 6.45 4,800 500 0.1
13/11/2014
6.39
 9,060 6.42 6.42 6.39 9,000 0 0.2
12/11/2014
6.42
 480 6.39 6.42 6.42 200 0 0.0
11/11/2014
6.39
 39,650 6.30 6.39 6.36 39,600 0 0.8
10/11/2014
6.30
 20,100 6.30 6.33 6.26 16,100 20,000 -0.1
07/11/2014
6.30
 5,000 6.58 6.58 6.30 0 5,000 -0.1
06/11/2014
6.58
 5,300 6.61 6.61 6.30 1,100 5,100 -0.1
05/11/2014
6.61
 350 6.61 6.61 6.36 100 195 0.0
04/11/2014
6.61
 1,920 6.61 6.61 6.30 1,000 0 0.0
03/11/2014
6.61
 30 6.61 6.61 6.61 0 0 0
31/10/2014
6.61
 7,600 6.80 6.80 6.30 6,600 100 0.1
30/10/2014
6.80
 1,500 6.45 6.80 6.80 1,500 0 0.0
29/10/2014
6.45
 22,300 6.74 6.77 6.45 3,000 20,000 -0.4
28/10/2014
6.74
 3,050 6.17 6.74 5.85 0 0 0
27/10/2014
6.17
 400 6.52 6.52 5.98 0 0 0
24/10/2014
6.52
 600 6.58 6.58 6.45 0 0 0
23/10/2014
6.58
 2,600 6.77 6.77 6.58 0 0 0
22/10/2014
6.77
 4,500 6.74 6.92 6.77 4,500 4,100 0.0
21/10/2014
6.74
 100 6.45 6.74 6.74 100 100 0
20/10/2014
6.45
 900 6.23 6.80 5.63 800 100 0.0
17/10/2014
6.23
 1,200 6.45 6.45 6.20 1,400 0 0.0
16/10/2014
6.45
 14,200 6.45 7.08 6.45 1,400 0 0.0
15/10/2014
6.45
 4,000 6.48 6.52 6.30 2,600 0 0.1
14/10/2014
6.48
 250 6.77 6.92 6.48 100 0 0.0
13/10/2014
6.77
 3,900 6.92 6.92 6.23 3,600 0 0.1
10/10/2014
6.92
 4,000 6.92 6.92 6.89 4,000 1,000 0.1
09/10/2014
6.92
 0 6.92 6.92 6.92 0 0 0
08/10/2014
6.92
 0 6.92 6.92 6.92 0 0 0
07/10/2014
6.92
 400 6.92 6.92 6.30 0 0 0
06/10/2014
6.92
 3,000 6.92 6.92 6.92 2,800 0 0.1
03/10/2014
6.92
 900 6.92 6.92 6.89 900 0 0.0
02/10/2014
6.92
 4,300 6.92 6.92 6.89 4,300 0 0.1
01/10/2014
6.92
 290 7.24 7.24 6.92 100 0 0.0
30/09/2014
7.24
 22,570 6.70 7.24 6.70 16,000 500 0.3
29/09/2014
6.70
 6,700 6.67 6.74 6.70 0 20 0.0
26/09/2014
6.67
 9,400 6.61 6.67 6.64 0 0 0
25/09/2014
6.61
 14,630 6.61 6.64 6.61 5,600 0 0.1
24/09/2014
6.61
 12,500 6.55 6.64 6.61 0 0 0
23/09/2014
6.55
 10,500 6.58 6.61 6.55 1,500 100 0.0
22/09/2014
6.58
 18,260 6.61 6.61 6.58 0 0 0
19/09/2014
6.61
 39,700 6.55 6.67 6.55 900 500 0.0
18/09/2014
6.55
 64,700 6.39 6.55 6.45 64,700 6,000 1.2
17/09/2014
6.39
 7,723 6.92 6.92 6.30 100 7,609 -0.2
16/09/2014
6.92
 527 6.55 6.92 5.92 200 440 0.0
15/09/2014
6.55
 4,500 6.58 6.61 6.55 3,300 0 0.1
12/09/2014
6.58
 3,665 6.55 6.92 6.55 2,000 0 0.0
11/09/2014
6.55
 50,100 6.61 6.61 6.45 50,100 43,600 0.1
10/09/2014
6.61
 31,800 6.55 6.61 6.30 31,200 21,210 0.2
09/09/2014
6.55
 51,213 6.61 6.61 6.45 51,200 30,000 0.0
08/09/2014
6.61
 24,300 6.61 6.67 6.61 24,100 16,000 0.0
05/09/2014
6.61
 300 6.58 6.61 6.61 300 0 0.0
04/09/2014
6.58
 400 6.61 6.61 6.58 100 0 0.0
03/09/2014
6.61
 1,400 6.61 6.77 6.61 600 30 0.0
29/08/2014
6.61
 1,000 6.61 6.67 6.61 900 0 0.0
28/08/2014
6.61
 100 6.61 6.61 6.61 0 0 0
27/08/2014
6.61
 1,900 6.61 6.61 6.61 1,000 0 0.0
26/08/2014
6.61
 1,000 6.61 6.61 6.61 1,000 0 0.0
25/08/2014
6.61
 6,300 7.02 7.02 6.61 3,300 4,800 0.0
22/08/2014
7.02
 600 6.86 7.24 7.02 15,400 3,500 0.3
21/08/2014
6.86
 17,400 6.45 6.89 6.61 15,400 3,500 0.3
20/08/2014
6.45
 11,050 6.30 6.58 6.30 9,850 100 0.2
19/08/2014
6.30
 0 6.30 6.30 6.30 0 0 0
18/08/2014
6.30
 1,400 6.26 6.30 6.26 0 0 0
15/08/2014
6.26
 9,340 6.23 6.26 6.23 0 0 0
14/08/2014
6.23
 1,400 6.30 6.36 6.23 0 0 0
13/08/2014
6.30
 1,300 6.33 6.33 6.30 0 0 0
12/08/2014
6.33
 0 6.33 6.33 6.33 0 0 0
11/08/2014
6.33
 2,200 6.45 6.45 6.33 0 0 0
08/08/2014
6.45
 800 6.61 6.61 6.45 0 0 0
07/08/2014
6.61
 2,000 6.45 6.61 6.52 0 900 0.0
06/08/2014
6.45
 600 6.30 6.45 6.45 0 0 0
05/08/2014
6.30
 3,500 6.30 6.30 6.30 3,500 2,000 0.0
04/08/2014
6.30
 8,000 6.30 6.30 6.30 800 0 0.0
01/08/2014
6.30
 0 6.30 6.30 6.30 0 0 0
31/07/2014
6.30
 16,300 6.26 6.30 6.30 0 0 0
30/07/2014
6.26
 0 6.26 6.26 6.26 0 0 0
29/07/2014
6.26
 700 6.26 6.26 6.14 0 0 0
28/07/2014
6.26
 20,300 6.26 6.55 6.26 0 0 0
25/07/2014
6.26
 2,600 6.36 6.36 6.01 500 0 0.0
24/07/2014
6.36
 12,720 6.39 6.39 6.30 0 0 0
23/07/2014
6.39
 300 6.39 6.39 6.30 0 0 0
22/07/2014
6.39
 2,200 6.36 6.42 6.36 0 0 0
21/07/2014
6.36
 17,645 6.42 6.55 6.36 0 0 0
18/07/2014
6.42
 2,900 6.55 6.55 6.39 1,000 0 0.0
17/07/2014
6.55
 300 6.36 6.55 6.33 0 0 0
16/07/2014
6.36
 400 6.58 6.58 6.36 0 0 0
15/07/2014
6.58
 5,300 6.30 6.58 6.45 1,200 0 0.0
14/07/2014
6.30
 1,200 6.30 6.30 6.30 1,200 0 0.0
11/07/2014
6.30
 6,000 6.61 6.61 6.14 0 5,000 -0.1
10/07/2014
6.61
 6,100 6.14 6.61 5.98 300 5,000 -0.1
09/07/2014
6.14
 26,200 6.30 6.45 6.14 7,900 1,000 0.1
08/07/2014
6.30
 12,700 6.33 6.36 6.30 100 1,000 0.0
07/07/2014
6.33
 9,800 6.61 6.61 6.30 0 600 0.0
04/07/2014
6.61
 7,400 6.64 6.77 6.52 3,000 4,000 0.0
03/07/2014
6.64
 4,100 6.48 6.80 6.30 0 2,400 0.0
02/07/2014
6.48
 6,400 6.61 6.86 6.48 4,300 2,000 0.0
01/07/2014
6.61
 7,500 6.83 6.83 6.61 3,200 0 0.1
30/06/2014: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
30/06/2014
6.83
 1,000 6.64 6.86 6.83 0 0 0

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