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

22.60
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
(2024-10-15) 		-0.60 -2.56% 312,800 5,550 0.1
22.80
23.60
22.80
2 tháng
(2024-09-16) 		-1.30 -5.39% 688,800 11,174 0.3
22.80
24.10
22.80
3 tháng
(2024-08-16) 		-1.90 -7.71% 996,500 -3,986 -0.1
22.80
24.99
22.80
6 tháng
(2024-05-20) 		-0.94 -3.97% 2,424,100 -3,670 -0.1
22.80
25.67
22.80
12 tháng
(2023-11-20) 		-0.08 -0.34% 4,149,500 -36,820 -0.9
21.34
25.67
22.80
24 tháng
(2022-11-25) 		5.32 30.44% 11,712,921 953,667 25.5
15.63
26.04
22.80
36 tháng
(2021-11-30) 		-4.54 -16.60% 25,454,334 1,097,390 29.5
15.63
27.42
22.80
60 tháng
(2019-12-11) 		12.39 118.94% 51,637,369 -1,645,891 -50.6
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)
06/04/2011
3.20
 900 3.20 3.20 3.20 0 0 0
05/04/2011: Cổ tức tiền mặt tỉ lệ: 8%
05/04/2011
3.20
 100 3.08 3.20 3.20 0 0 0
04/04/2011
3.08
 2,000 3.10 3.10 3.08 0 0 0
01/04/2011
3.10
 2,900 3.21 3.21 3.08 0 0 0
31/03/2011
3.21
 600 3.04 3.21 3.07 0 0 0
30/03/2011
3.04
 4,200 3.15 3.15 3.04 1,700 0 0.0
29/03/2011
3.15
 1,500 3.22 3.22 3.15 100 0 0.0
28/03/2011
3.22
 1,400 3.24 3.38 3.18 0 0 0
25/03/2011
3.24
 6,700 3.30 3.30 3.21 0 0 0
24/03/2011
3.30
 3,400 3.30 3.30 3.30 0 0 0
23/03/2011
3.30
 1,600 3.13 3.30 3.30 0 1,000 -0.0
22/03/2011
3.13
 3,200 2.95 3.13 3.07 0 1,000 -0.0
21/03/2011
2.95
 9,400 3.05 3.05 2.90 100 1,000 -0.0
18/03/2011
3.05
 27,000 3.27 3.28 3.05 2,700 0 0.1
17/03/2011
3.27
 16,800 3.45 3.45 3.27 500 0 0.0
16/03/2011
3.45
 2,400 3.53 3.53 3.45 0 0 0
15/03/2011
3.53
 500 3.61 3.61 3.42 0 0 0
14/03/2011
3.61
 1,900 3.68 3.68 3.61 500 700 -0.0
11/03/2011
3.68
 50,000 3.68 3.91 3.56 3,500 4,200 -0.0
10/03/2011
3.68
 11,300 3.54 3.79 3.53 0 9,300 -0.2
09/03/2011
3.54
 3,200 3.53 3.56 3.54 2,800 0 0.1
08/03/2011
3.53
 1,100 3.48 3.68 3.53 0 100 -0.0
07/03/2011
3.48
 46,900 3.74 4.00 3.48 900 0 0.0
04/03/2011
3.74
 0 3.74 3.74 3.74 0 0 0
03/03/2011
3.74
 500 3.76 3.76 3.74 0 0 0
02/03/2011
3.76
 0 3.57 3.76 3.76 0 0 0
01/03/2011
3.57
 45,900 3.61 3.91 3.48 0 7,000 -0.2
28/02/2011
3.61
 4,500 3.68 3.68 3.61 0 1,000 -0.0
25/02/2011
3.68
 3,900 3.53 3.68 3.53 100 3,000 -0.1
24/02/2011
3.53
 11,300 3.68 3.68 3.53 100 0 0.0
23/02/2011
3.68
 75,800 3.76 4.02 3.50 19,600 1,000 0.4
22/02/2011
3.76
 12,100 3.90 3.90 3.68 0 0 0
21/02/2011
3.90
 31,000 4.19 4.19 3.90 25,100 20,000 0.1
18/02/2011
4.19
 7,400 4.22 4.22 4.19 0 0 0
17/02/2011
4.22
 76,400 4.14 4.59 4.11 0 3,500 -0.1
16/02/2011
4.14
 6,900 4.22 4.53 4.14 100,000 101,700 -0.0
15/02/2011
4.22
 8,300 4.16 4.37 4.14 0 0 0
14/02/2011
4.16
 13,700 4.02 4.22 4.14 120,000 126,700 -0.2
11/02/2011
4.02
 60,600 4.28 4.28 3.99 0 0 0
10/02/2011
4.28
 15,300 4.25 4.28 4.28 65,000 65,000 0
09/02/2011
4.25
 900 4.33 4.33 4.25 700 0 0.0
08/02/2011
4.33
 12,400 4.60 4.60 4.33 1,000 0 0.0
28/01/2011
4.60
 58,400 4.50 4.76 4.45 800 0 0.0
27/01/2011
4.50
 17,500 4.36 4.57 4.07 200 0 0.0
26/01/2011
4.36
 11,800 4.11 4.37 4.14 0 0 0
25/01/2011
4.11
 11,800 3.84 4.11 4.11 0 500 -0.0
24/01/2011
3.84
 55,200 4.07 4.07 3.84 2,400 0 0.1
21/01/2011
4.07
 6,500 4.40 4.40 3.93 0 0 0
20/01/2011
4.40
 5,400 4.30 4.40 4.00 0 100 -0.0
19/01/2011
4.30
 11,500 4.57 4.57 4.25 8,600 0 0.2
18/01/2011
4.57
 94,800 4.37 4.59 4.30 3,100 2,500 0.0
17/01/2011
4.37
 7,300 4.30 4.53 4.36 500 0 0.0
14/01/2011
4.30
 12,200 4.10 4.34 4.14 10,100 0 0.3
13/01/2011
4.10
 5,300 3.84 4.10 4.08 0 0 0
12/01/2011
3.84
 70,300 4.16 4.16 3.84 2,300 0 0.1
11/01/2011
4.16
 20,900 4.37 4.37 4.08 4,900 0 0.1
10/01/2011
4.37
 10,000 4.20 4.37 4.37 0 0 0
07/01/2011
4.20
 12,500 4.51 4.74 4.20 0 0 0
06/01/2011
4.51
 0 4.30 4.51 4.51 0 0 0
05/01/2011
4.30
 6,700 4.31 4.57 4.30 0 0 0
04/01/2011
4.31
 5,000 4.07 4.31 4.31 0 0 0
31/12/2010
4.07
 78,600 4.14 4.36 3.87 50,900 30,000 0.6
30/12/2010
4.14
 10,000 4.14 4.14 4.14 10,000 0 0.3
29/12/2010
4.14
 35,400 4.22 4.53 3.99 5,000 0 0.1
28/12/2010
4.22
 11,200 4.17 4.37 4.22 0 0 0
27/12/2010
4.17
 0 4.14 4.17 4.17 0 0 0
24/12/2010
4.14
 23,800 4.07 4.36 4.14 10,000 0 0.3
23/12/2010
4.07
 39,000 4.14 4.42 3.93 5,500 0 0.1
22/12/2010
4.14
 2,000 4.42 4.42 4.14 2,000 0 0.1
21/12/2010
4.42
 1,000 4.45 4.45 4.42 1,000 0 0.0
20/12/2010
4.45
 5,800 4.45 4.89 4.45 0 0 0
17/12/2010
4.45
 53,500 4.30 4.91 4.28 0 1,900 -0.1
16/12/2010
4.30
 33,900 4.07 4.62 4.17 0 0 0
15/12/2010
4.07
 30,700 4.17 4.53 4.07 4,000 0 0.1
14/12/2010
4.17
 24,700 4.14 4.39 4.14 8,800 0 0.2
13/12/2010
4.14
 61,800 4.16 4.42 4.14 57,500 0 1.6
10/12/2010
4.16
 50,000 3.94 4.19 3.99 31,200 10,200 0.6
09/12/2010
3.94
 17,300 3.99 4.26 3.93 15,600 10,100 0.1
08/12/2010
3.99
 16,100 3.91 4.05 3.80 15,500 1,000 0.4
07/12/2010
3.91
 73,800 4.14 4.14 3.77 4,200 0 0.1
06/12/2010
4.14
 44,200 4.08 4.30 3.84 28,300 1,000 0.7
03/12/2010
4.08
 5,800 4.10 4.14 4.07 4,500 1,000 0.1
02/12/2010
4.10
 25,100 4.11 4.14 4.08 24,100 6,000 0.5
01/12/2010
4.11
 72,200 3.91 4.37 4.07 0 0 0
30/11/2010
3.91
 18,200 3.91 4.14 3.91 500 4,000 -0.1
29/11/2010
3.91
 3,800 3.91 3.99 3.91 3,000 0 0.1
26/11/2010
3.91
 2,200 3.85 4.07 3.91 2,100 1,100 0.0
25/11/2010
3.85
 3,100 3.64 3.88 3.85 3,000 100 0.1
24/11/2010
3.64
 63,900 3.90 3.90 3.64 0 0 0
23/11/2010
3.90
 8,800 3.94 3.94 3.90 8,600 600 0.2
22/11/2010
3.94
 11,600 3.97 3.97 3.65 2,100 0 0.1
19/11/2010
3.97
 55,200 3.99 3.99 3.91 49,900 35,000 0.4
18/11/2010
3.99
 67,700 3.97 4.22 3.91 500 200 0.0
17/11/2010
3.97
 200 3.91 3.97 3.97 0 0 0
16/11/2010
3.91
 24,100 3.91 4.00 3.91 15,100 0 0.4
15/11/2010
3.91
 23,700 3.84 4.07 3.90 18,500 1,000 0.4
12/11/2010
3.84
 91,700 4.08 4.20 3.80 23,500 0 0.6
11/11/2010
4.08
 200 4.13 4.13 4.08 0 0 0
10/11/2010
4.13
 6,700 4.43 4.43 4.13 0 0 0
09/11/2010
4.43
 8,000 4.00 4.43 4.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |