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

17.60
0.20
(1.15%)
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
(2026-09-04) 		0 0% 328,200 -6,200 -0.1
17.40
18.10
17.40
2 tháng
(2026-08-05) 		-0.19 -1.02% 546,200 -27,800 -0.5
17.40
18.50
17.40
3 tháng
(2026-07-06) 		0.09 0.48% 755,700 -29,900 -0.6
17.40
18.50
17.40
6 tháng
(2026-04-07) 		-0.82 -4.33% 1,756,000 -104,600 -2.0
17.40
19.37
17.40
12 tháng
(2025-10-09) 		-0.46 -2.46% 4,596,100 -105,100 -2.0
17.40
19.92
17.40
24 tháng
(2024-10-14) 		1.38 8.22% 11,001,840 -1,150,907 -25.0
12.58
20.44
17.40
36 tháng
(2023-10-20) 		0.99 5.81% 15,102,171 -1,182,454 -25.7
12.09
20.44
17.40
60 tháng
(2021-11-01) 		-4 -18.11% 38,797,373 -179,251 1.3
10.57
22.10
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2013
5.80
 0 5.80 5.80 5.80 0 0 0
01/07/2013
5.80
 0 5.80 5.80 5.80 0 0 0
28/06/2013
5.80
 1,000 5.80 5.80 5.36 1,000 500 0.0
27/06/2013
5.80
 23,200 5.36 5.80 5.36 19,000 21,700 -0.1
26/06/2013
5.65
 1,400 5.29 5.65 5.27 200 0 0.0
25/06/2013
5.38
 2,600 5.43 5.43 5.38 1,000 0 0.0
24/06/2013
5.80
 0 5.80 5.80 5.80 0 0 0
21/06/2013
5.80
 0 5.80 5.80 5.80 0 0 0
20/06/2013
5.80
 0 5.80 5.80 5.80 0 0 0
19/06/2013
5.80
 27,700 5.67 5.80 5.67 27,700 23,500 0.1
18/06/2013
5.36
 1,400 5.36 5.36 5.36 0 0 0
17/06/2013
5.36
 1,300 5.36 5.36 5.36 0 0 0
14/06/2013
5.49
 1,000 5.49 5.49 5.49 0 0 0
13/06/2013
5.58
 0 5.58 5.58 5.58 0 0 0
12/06/2013
5.58
 0 5.58 5.58 5.58 0 0 0
11/06/2013
5.58
 10,200 5.80 5.80 5.47 8,600 3,500 0.1
10/06/2013
5.87
 4,100 5.78 5.87 5.78 4,100 0 0.1
07/06/2013
5.78
 0 5.78 5.78 5.78 0 40 0.0
06/06/2013
5.78
 1,200 5.27 5.78 5.27 1,200 0 0.0
05/06/2013
5.60
 5,100 5.27 5.60 5.25 3,500 0 0.1
04/06/2013
5.60
 2,400 5.60 5.60 5.60 0 2,450 -0.1
03/06/2013
5.60
 24,000 5.80 5.80 5.54 24,000 5,500 0.5
31/05/2013
5.74
 3,200 5.74 5.74 5.74 3,000 0 0.1
30/05/2013
5.74
 4,100 5.74 5.74 5.74 3,900 0 0.1
29/05/2013
5.74
 10,000 5.69 5.74 5.69 9,600 0 0.2
28/05/2013
5.22
 10,300 5.14 5.22 5.14 10,000 6,400 0.1
27/05/2013
5.18
 4,400 5.25 5.25 5.18 3,200 0 0.1
24/05/2013
5.56
 1,200 5.60 5.60 5.56 0 0 0
23/05/2013
6.16
 0 6.16 6.16 6.16 0 0 0
22/05/2013
6.23
 104,300 5.80 6.23 5.80 100,800 20,600 2.2
21/05/2013
5.80
 43,300 5.58 5.80 5.58 39,700 2,100 1.0
20/05/2013
5.69
 20,600 5.36 5.69 5.36 20,000 1,000 0.5
17/05/2013
5.45
 19,300 5.31 5.54 5.31 1,200 1,000 0.0
16/05/2013
5.36
 30,900 4.76 5.36 4.76 28,900 0 0.6
15/05/2013
4.91
 21,300 4.35 4.91 4.35 0 0 0
14/05/2013
4.47
 0 4.47 4.47 4.47 0 0 0
13/05/2013
4.47
 2,600 4.35 4.47 4.20 2,200 0 0.0
10/05/2013
4.47
 200 4.02 4.47 4.02 0 100 0.0
09/05/2013
4.47
 2,000 4.47 4.47 4.47 0 1,000 0.0
08/05/2013
4.69
 5,400 4.69 4.69 4.69 5,400 0 0.1
07/05/2013
4.69
 0 4.69 4.69 4.69 0 0 0
06/05/2013
4.69
 50,400 4.67 4.69 4.67 47,000 0 1.0
03/05/2013
4.69
 50,000 4.42 4.69 4.42 50,000 400 1.0
02/05/2013
4.47
 0 4.47 4.47 4.47 0 0 0
26/04/2013
4.44
 28,800 4.44 4.47 4.42 58,800 0 1.2
25/04/2013
4.47
 33,500 4.55 4.55 4.31 79,500 0 1.6
24/04/2013
4.55
 46,300 4.69 4.69 4.47 44,000 600 0.9
23/04/2013
4.51
 150,600 4.26 4.51 4.24 89,600 800 1.7
22/04/2013
4.24
 46,700 3.97 4.24 3.97 0 2,000 0.0
18/04/2013
3.97
 4,100 3.97 3.97 3.97 0 1,000 0.0
17/04/2013
3.97
 0 3.97 3.97 3.97 0 0 0
16/04/2013
3.97
 6,100 3.91 3.97 3.91 5,100 1,000 0.1
15/04/2013
3.91
 3,200 3.88 3.91 3.88 1,200 0 0.0
12/04/2013
3.86
 10,000 3.75 3.86 3.75 9,000 200 0.2
11/04/2013
3.75
 2,100 3.68 3.75 3.68 0 0 0
10/04/2013
3.71
 2,400 3.71 3.71 3.71 2,400 0 0.0
09/04/2013
3.66
 8,500 3.59 3.68 3.59 6,000 0 0.1
08/04/2013
3.59
 7,100 3.57 3.64 3.57 0 0 0
05/04/2013
3.82
 0 3.82 3.82 3.82 0 0 0
04/04/2013
3.82
 0 3.82 3.82 3.82 0 0 0
03/04/2013
3.82
 0 3.82 3.82 3.82 0 0 0
02/04/2013: Cổ tức tiền mặt tỉ lệ: 8%
02/04/2013
3.82
 1,000 3.82 3.82 3.82 23,100 0 0.4
01/04/2013
3.62
 1,300 3.55 3.62 3.55 300 0 0.0
29/03/2013
3.64
 2,000 3.53 3.64 3.53 1,100 0 0.0
28/03/2013
3.62
 6,400 3.66 3.66 3.62 0 1,900 0.0
27/03/2013
3.83
 0 3.83 3.83 3.83 0 0 0
26/03/2013
3.83
 2,500 3.81 3.87 3.81 0 0 0
25/03/2013
3.53
 2,500 3.55 3.55 3.53 0 0 0
22/03/2013
3.51
 5,000 3.51 3.51 3.51 5,000 0 0.1
21/03/2013
3.53
 1,200 3.53 3.53 3.53 0 0 0
20/03/2013
3.57
 2,500 3.57 3.62 3.57 2,000 0 0.0
19/03/2013
3.68
 700 3.62 3.68 3.62 0 0 0
18/03/2013
3.62
 11,900 3.64 3.64 3.62 0 0 0
15/03/2013
3.64
 2,300 3.66 4.26 3.64 2,100 100 0.0
14/03/2013
4.04
 0 4.04 4.04 4.04 0 0 0
13/03/2013
4.04
 100 4.04 4.04 4.04 0 0 0
12/03/2013
3.72
 0 3.72 3.72 3.72 0 0 0
11/03/2013
3.72
 0 3.72 3.72 3.72 0 0 0
08/03/2013
3.72
 12,000 3.70 3.72 3.70 12,000 0 0.2
07/03/2013
3.60
 200 3.81 3.81 3.60 0 0 0
06/03/2013
3.60
 7,100 3.62 3.62 3.60 36,100 0 0.6
05/03/2013
3.62
 10,200 3.51 3.62 3.51 5,000 0 0.1
04/03/2013
3.83
 0 3.83 3.83 3.83 0 0 0
01/03/2013
3.83
 11,100 3.62 3.83 3.62 0 0 0
28/02/2013
3.83
 300 3.51 3.83 3.51 0 0 0
27/02/2013
3.62
 18,000 3.81 3.83 3.62 0 0 0
26/02/2013
3.83
 0 3.83 3.83 3.83 0 0 0
25/02/2013
3.83
 9,100 3.81 3.83 3.81 8,100 0 0.1
22/02/2013
3.83
 100 3.83 3.83 3.83 0 0 0
21/02/2013
3.60
 41,800 3.64 3.66 3.60 31,000 0 0.5
20/02/2013
3.94
 0 3.94 3.94 3.94 0 0 0
19/02/2013
3.94
 5,500 3.94 3.94 3.94 230,000 230,000 0
18/02/2013
3.94
 100 3.94 3.94 3.94 0 0 0
08/02/2013
3.81
 22,800 3.81 3.81 3.79 95,300 92,500 0.0
07/02/2013
3.81
 10,900 3.81 3.81 3.81 10,900 6,400 0.1
06/02/2013
3.81
 3,000 3.40 3.81 3.40 1,900 0 0.0
05/02/2013
3.47
 15,100 3.45 3.83 3.45 5,000 2,000 0.0
04/02/2013
3.83
 28,600 3.83 4.04 3.64 22,000 11,200 0.2
01/02/2013
4.04
 32,800 3.89 4.04 3.83 9,600 0 0.2
31/01/2013
4.04
 32,100 3.89 4.23 3.89 15,000 0 0.3

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