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)
28/06/2012
3.32
 5,400 3.43 3.43 3.26 0 0 0
27/06/2012
3.43
 800 3.32 3.43 3.23 0 0 0
26/06/2012
3.32
 8,800 3.37 3.37 3.32 0 500 -0.0
25/06/2012
3.37
 11,600 3.34 3.37 3.32 500 500 0
22/06/2012
3.34
 6,000 3.37 3.43 3.34 5,500 0 0.1
21/06/2012
3.37
 4,500 3.34 3.37 3.32 0 0 0
20/06/2012
3.34
 7,500 3.32 3.34 3.32 700 0 0.0
19/06/2012
3.32
 3,000 3.37 3.37 3.32 0 0 0
18/06/2012
3.37
 8,100 3.43 3.43 3.32 0 7,000 -0.1
15/06/2012
3.43
 900 3.34 3.43 3.32 300 0 0.0
14/06/2012
3.34
 1,000 3.43 3.43 3.34 0 500 -0.0
13/06/2012
3.43
 38,100 3.43 3.46 3.32 21,500 1,000 0.2
12/06/2012
3.43
 4,000 3.43 3.43 3.37 0 0 0
11/06/2012
3.43
 4,800 3.46 3.46 3.43 0 0 0
08/06/2012
3.46
 9,300 3.48 3.48 3.34 0 0 0
07/06/2012
3.48
 14,500 3.37 3.59 3.37 3,200 0 0.0
06/06/2012
3.37
 8,700 3.37 3.37 3.32 3,000 0 0.0
05/06/2012
3.37
 16,700 3.32 3.37 3.29 16,100 0 0.2
04/06/2012
3.32
 44,900 3.37 3.37 3.26 41,100 0 0.5
01/06/2012
3.37
 25,600 3.40 3.40 3.32 154,100 150,000 0.0
31/05/2012
3.40
 14,600 3.40 3.40 3.29 3,100 0 0.0
30/05/2012
3.40
 6,500 3.43 3.46 3.37 0 0 0
29/05/2012
3.43
 22,900 3.32 3.43 3.32 210,000 221,000 -0.1
28/05/2012
3.32
 117,700 3.51 3.51 3.32 10,800 100,500 -1.1
25/05/2012
3.51
 276,200 3.32 3.51 3.32 30,000 253,200 -2.7
24/05/2012
3.32
 65,900 3.32 3.37 3.26 69,000 53,000 0.2
23/05/2012
3.32
 151,500 3.43 3.43 3.29 97,000 115,000 -0.2
22/05/2012
3.43
 86,700 3.46 3.46 3.32 0 80,400 -1.0
21/05/2012
3.46
 110,400 3.23 3.46 3.40 12,000 95,300 -1.0
18/05/2012
3.23
 130,500 3.43 3.43 3.23 9,500 109,200 -1.2
17/05/2012
3.43
 41,700 3.54 3.54 3.40 2,700 0 0.0
16/05/2012
3.54
 14,100 3.48 3.65 3.43 0 10,500 -0.1
15/05/2012
3.48
 69,300 3.65 3.65 3.40 0 7,600 -0.1
14/05/2012
3.65
 49,200 3.73 3.76 3.51 0 0 0
11/05/2012
3.73
 24,100 3.84 4.01 3.73 8,200 0 0.1
10/05/2012
3.84
 96,900 4.01 4.01 3.84 30,000 5,600 0.3
09/05/2012
4.01
 45,600 4.04 4.04 3.90 3,000 0 0.0
08/05/2012
4.04
 66,700 3.93 4.04 3.73 3,500 2,700 0.0
07/05/2012
3.93
 62,000 3.68 3.93 3.84 200 6,500 -0.1
04/05/2012
3.68
 167,300 3.48 3.70 3.59 0 118,300 -1.6
03/05/2012
3.48
 38,100 3.51 3.51 3.43 0 20,500 -0.3
02/05/2012
3.51
 131,700 3.32 3.51 3.32 2,000 70,000 -0.8
27/04/2012
3.32
 21,900 3.23 3.43 3.29 0 20,000 -0.2
26/04/2012
3.23
 67,100 3.43 3.46 3.21 0 30,000 -0.4
25/04/2012
3.43
 10,400 3.34 3.43 3.37 0 0 0
24/04/2012
3.34
 3,300 3.34 3.34 3.34 0 0 0
23/04/2012
3.34
 27,200 3.32 3.46 3.32 1,300 21,000 -0.2
20/04/2012
3.32
 68,500 3.43 3.46 3.32 23,000 40,000 -0.2
19/04/2012
3.43
 23,600 3.40 3.43 3.34 0 0 0
18/04/2012
3.40
 13,100 3.51 3.59 3.40 600 1,000 -0.0
17/04/2012
3.51
 11,200 3.43 3.59 3.40 1,000 3,900 -0.0
16/04/2012
3.43
 50,300 3.21 3.43 3.40 7,000 10,000 -0.0
13/04/2012
3.21
 74,100 3.34 3.40 3.21 1,200 60,000 -0.7
12/04/2012
3.34
 79,500 3.21 3.43 3.21 10,000 40,800 -0.4
11/04/2012
3.21
 23,000 3.10 3.26 3.10 1,300 0 0.0
10/04/2012
3.10
 9,900 3.29 3.29 3.10 1,000 0 0.0
09/04/2012
3.29
 19,600 3.15 3.29 3.07 0 0 0
06/04/2012
3.15
 1,100 2.99 3.15 3.04 0 0 0
05/04/2012
2.99
 12,500 3.04 3.21 2.96 500 0 0.0
04/04/2012
3.04
 28,600 3.21 3.46 3.01 1,000 0 0.0
03/04/2012
3.21
 17,600 3.12 3.32 3.12 1,100 0 0.0
30/03/2012: Cổ tức tiền mặt tỉ lệ: 5%
30/03/2012
3.12
 6,300 3.12 3.12 3.12 900 0 0.0
29/03/2012
3.12
 16,600 3.34 3.34 3.12 0 4,300 -0.1
28/03/2012
3.34
 3,100 3.31 3.34 3.28 1,000 0 0.0
27/03/2012
3.31
 5,600 3.41 3.41 3.31 0 0 0
26/03/2012
3.41
 1,500 3.49 3.49 3.31 0 0 0
23/03/2012
3.49
 13,600 3.39 3.49 3.39 7,100 0 0.1
22/03/2012
3.39
 4,500 3.31 3.39 3.28 0 0 0
21/03/2012
3.31
 4,300 3.31 3.31 3.28 0 0 0
20/03/2012
3.31
 500 3.39 3.39 3.31 0 0 0
19/03/2012
3.39
 14,800 3.20 3.41 3.18 14,700 0 0.2
16/03/2012
3.20
 500 3.28 3.39 3.20 400 0 0.0
15/03/2012
3.28
 1,100 3.31 3.31 3.28 0 0 0
14/03/2012
3.31
 600 3.20 3.31 3.31 0 0 0
13/03/2012
3.20
 13,100 3.26 3.26 3.15 0 0 0
12/03/2012
3.26
 12,700 3.12 3.31 3.04 11,900 0 0.1
09/03/2012
3.12
 25,600 3.31 3.31 3.12 15,000 0 0.2
08/03/2012
3.31
 24,600 3.63 3.63 3.31 600 0 0.0
07/03/2012
3.63
 23,600 3.55 3.71 3.39 7,400 0 0.1
06/03/2012
3.55
 2,400 3.39 3.60 3.55 0 0 0
05/03/2012
3.39
 16,700 3.12 3.39 3.31 0 0 0
02/03/2012
3.12
 33,600 3.18 3.28 3.07 24,700 0 0.3
01/03/2012
3.18
 10,900 3.07 3.18 3.04 4,900 0 0.1
29/02/2012
3.07
 11,100 2.91 3.07 3.02 10,100 0 0.1
28/02/2012
2.91
 26,000 2.89 2.91 2.86 15,900 0 0.2
27/02/2012
2.89
 2,500 2.96 3.02 2.89 1,500 0 0.0
24/02/2012
2.96
 27,600 2.96 3.07 2.96 100 10,000 -0.1
23/02/2012
2.96
 18,700 2.78 2.96 2.83 14,500 0 0.2
22/02/2012
2.78
 27,000 2.75 2.83 2.78 49,000 61,000 -0.1
21/02/2012
2.75
 13,000 2.78 2.78 2.75 11,000 0 0.1
20/02/2012
2.78
 18,200 2.70 2.86 2.75 9,400 0 0.1
17/02/2012
2.70
 20,000 2.67 2.73 2.70 0 20,000 -0.2
16/02/2012
2.67
 8,900 2.70 2.89 2.67 30,000 38,800 -0.1
15/02/2012
2.70
 24,300 2.73 2.73 2.70 50,000 50,000 0
14/02/2012
2.73
 0 2.73 2.73 2.73 0 0 0
13/02/2012
2.73
 5,500 2.70 2.73 2.62 0 0 0
10/02/2012
2.70
 0 2.65 2.70 2.70 0 0 0
09/02/2012
2.65
 13,000 2.65 2.73 2.65 2,900 11,000 -0.1
08/02/2012
2.65
 55,500 2.70 2.70 2.65 0 52,500 -0.5
07/02/2012
2.70
 400 2.65 2.70 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |