Tổng Công ty cổ phần Tái Bảo hiểm Quốc gia Việt Nam (vnr)

22.80
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
(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)
16/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
16/11/2012
4.14
 16,600 3.87 4.14 4.08 16,600 0 0.2
15/11/2012
3.87
 3,700 3.95 3.95 3.87 3,600 1,000 0.0
14/11/2012
3.95
 0 3.95 3.95 3.95 0 0 0
13/11/2012
3.95
 2,000 3.95 3.95 3.93 2,000 0 0.0
12/11/2012
3.95
 0 3.95 3.95 3.95 0 0 0
09/11/2012
3.95
 3,900 3.93 3.95 3.93 0 0 0
08/11/2012
3.93
 2,000 3.90 3.93 3.93 0 0 0
07/11/2012
3.90
 13,100 3.87 3.90 3.87 9,000 0 0.1
06/11/2012
3.87
 69,300 3.87 3.87 3.87 69,300 100 1.0
05/11/2012
3.87
 67,900 3.87 3.87 3.87 67,900 0 1.0
02/11/2012
3.87
 10,800 3.87 3.90 3.62 7,700 0 0.1
01/11/2012
3.87
 1,300 3.87 3.87 3.87 1,300 0 0.0
31/10/2012
3.87
 1,900 3.90 3.90 3.87 1,900 0 0.0
30/10/2012
3.90
 0 3.90 3.90 3.90 0 0 0
29/10/2012
3.90
 0 3.90 3.90 3.90 0 0 0
26/10/2012
3.90
 2,000 3.87 3.90 3.90 2,000 0 0.0
25/10/2012
3.87
 200 3.87 3.87 3.87 0 0 0
24/10/2012
3.87
 500 3.73 3.87 3.87 500 0 0.0
23/10/2012
3.73
 100 3.87 3.87 3.73 100 0 0.0
22/10/2012
3.87
 7,900 3.73 3.93 3.73 7,900 0 0.1
19/10/2012
3.73
 700 3.81 3.81 3.73 700 0 0.0
18/10/2012
3.81
 100 4.04 4.04 3.81 0 0 0
17/10/2012
4.04
 0 4.04 4.04 4.04 0 0 0
16/10/2012
4.04
 1,300 3.81 4.04 3.73 1,100 0 0.0
15/10/2012
3.81
 800 3.73 3.81 3.81 0 0 0
12/10/2012
3.73
 11,800 3.73 3.73 3.73 11,800 0 0.2
11/10/2012
3.73
 900 3.84 3.84 3.73 700 0 0.0
10/10/2012
3.84
 0 3.84 3.84 3.84 0 0 0
09/10/2012
3.84
 100 3.73 3.84 3.84 0 0 0
08/10/2012
3.73
 0 3.73 3.73 3.73 0 0 0
05/10/2012
3.73
 200 3.73 3.73 3.73 200 0 0.0
04/10/2012
3.73
 200 3.73 3.73 3.73 200 0 0.0
03/10/2012
3.73
 400 3.73 3.73 3.73 400 400 0
02/10/2012
3.73
 500 3.73 3.73 3.73 500 0 0.0
01/10/2012
3.73
 0 3.73 3.73 3.73 0 0 0
28/09/2012
3.73
 9,100 3.73 3.73 3.73 9,100 0 0.1
27/09/2012
3.73
 2,000 3.76 3.76 3.73 2,000 0 0.0
26/09/2012
3.76
 0 3.76 3.76 3.76 0 0 0
25/09/2012
3.76
 8,500 3.73 3.76 3.73 5,500 700 0.1
24/09/2012
3.73
 23,300 3.73 3.76 3.73 23,000 0 0.3
21/09/2012
3.73
 10,000 3.73 3.73 3.73 10,000 0 0.1
20/09/2012
3.73
 25,000 3.65 3.73 3.65 25,000 700 0.3
19/09/2012
3.65
 10,500 3.73 3.81 3.65 10,000 0 0.1
18/09/2012
3.73
 200 3.81 3.81 3.62 0 0 0
17/09/2012
3.81
 500 3.76 3.81 3.76 0 0 0
14/09/2012
3.76
 6,500 3.54 3.76 3.54 0 0 0
13/09/2012
3.54
 3,400 3.54 3.54 3.54 0 0 0
12/09/2012
3.54
 2,200 3.65 3.65 3.51 1,000 0 0.0
11/09/2012
3.65
 0 3.65 3.65 3.65 0 170 -0.0
10/09/2012
3.65
 0 3.65 3.65 3.65 0 0 0
07/09/2012
3.65
 800 3.57 3.65 3.54 0 0 0
06/09/2012
3.57
 0 3.57 3.57 3.57 0 0 0
05/09/2012
3.57
 100 3.73 3.73 3.57 0 0 0
04/09/2012
3.73
 4,600 3.59 3.73 3.59 1,500 1,500 0
31/08/2012
3.59
 0 3.59 3.59 3.59 0 0 0
30/08/2012
3.59
 0 3.59 3.59 3.59 0 0 0
29/08/2012
3.59
 800 3.59 3.59 3.59 0 0 0
28/08/2012
3.59
 0 3.59 3.59 3.59 0 0 0
27/08/2012
3.59
 12,000 3.59 3.59 3.59 12,000 0 0.2
24/08/2012
3.59
 29,900 3.59 3.59 3.57 27,000 0 0.4
23/08/2012
3.59
 58,000 3.59 3.59 3.59 58,000 0 0.8
22/08/2012
3.59
 2,300 3.59 3.59 3.59 2,300 0 0.0
21/08/2012
3.59
 64,500 3.73 3.73 3.57 63,400 0 0.8
20/08/2012
3.73
 35,300 3.65 3.76 3.73 30,300 0 0.4
17/08/2012
3.65
 100 3.73 3.73 3.65 100 0 0.0
16/08/2012
3.73
 0 3.73 3.73 3.73 0 0 0
15/08/2012
3.73
 0 3.73 3.73 3.73 0 0 0
14/08/2012
3.73
 0 3.73 3.73 3.73 0 0 0
13/08/2012
3.73
 0 3.73 3.73 3.73 0 0 0
10/08/2012
3.73
 22,200 3.73 3.84 3.73 0 0 0
09/08/2012
3.73
 11,000 3.73 3.73 3.73 0 0 0
08/08/2012
3.73
 31,400 3.73 3.76 3.59 7,000 0 0.1
07/08/2012
3.73
 19,800 3.73 3.73 3.70 0 0 0
06/08/2012
3.73
 6,600 3.59 3.73 3.59 3,000 0 0.0
03/08/2012
3.59
 8,300 3.73 3.76 3.59 8,100 600 0.1
02/08/2012
3.73
 15,400 3.76 3.79 3.73 7,000 0 0.1
01/08/2012
3.76
 2,300 3.73 3.87 3.76 2,000 0 0.0
31/07/2012
3.73
 100 3.70 3.73 3.73 0 0 0
30/07/2012
3.70
 20,300 3.68 3.70 3.59 10,000 2,100 0.1
27/07/2012
3.68
 50,200 3.59 3.70 3.59 22,100 0 0.3
26/07/2012
3.59
 84,300 3.46 3.62 3.59 83,500 0 1.1
25/07/2012
3.46
 1,000 3.65 3.65 3.46 0 0 0
24/07/2012
3.65
 50,600 3.59 3.65 3.57 50,000 0 0.6
23/07/2012
3.59
 60,400 3.59 3.59 3.51 40,200 0 0.5
20/07/2012
3.59
 38,000 3.51 3.59 3.46 38,000 0 0.5
19/07/2012
3.51
 21,100 3.40 3.62 3.40 0 0 0
18/07/2012
3.40
 0 3.40 3.40 3.40 0 0 0
17/07/2012
3.40
 200 3.37 3.40 3.32 100 0 0.0
16/07/2012
3.37
 0 3.37 3.37 3.37 0 0 0
13/07/2012
3.37
 400 3.29 3.40 3.37 0 0 0
12/07/2012
3.29
 6,600 3.40 3.40 3.29 2,500 0 0.0
11/07/2012
3.40
 6,300 3.40 3.40 3.40 6,000 0 0.1
10/07/2012
3.40
 1,500 3.40 3.40 3.40 1,500 0 0.0
09/07/2012
3.40
 8,000 3.32 3.40 3.40 8,000 900 0.1
06/07/2012
3.32
 4,600 3.37 3.37 3.29 0 0 0
05/07/2012
3.37
 600 3.32 3.37 3.32 0 600 -0.0
04/07/2012
3.32
 2,500 3.32 3.34 3.32 0 500 -0.0
03/07/2012
3.32
 8,700 3.37 3.37 3.29 100 800 -0.0
02/07/2012
3.37
 17,700 3.40 3.46 3.37 17,600 0 0.2
29/06/2012
3.40
 6,100 3.32 3.48 3.32 4,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |