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)
10/04/2013
3.71
 2,400 3.66 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 3.82 3.82 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 3.62 3.82 3.82 23,100 0 0.4
01/04/2013
3.62
 1,300 3.64 3.64 3.55 300 0 0.0
29/03/2013
3.64
 2,000 3.62 3.64 3.53 1,100 0 0.0
28/03/2013
3.62
 6,400 3.83 3.83 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 3.53 3.87 3.81 0 0 0
25/03/2013
3.53
 2,500 3.51 3.55 3.53 0 0 0
22/03/2013
3.51
 5,000 3.53 3.53 3.51 5,000 0 0.1
21/03/2013
3.53
 1,200 3.57 3.57 3.53 0 0 0
20/03/2013
3.57
 2,500 3.68 3.68 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 4.04 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 3.72 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 3.60 3.72 3.70 12,000 0 0.2
07/03/2013
3.60
 200 3.60 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 3.83 3.83 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 3.83 3.83 3.62 0 0 0
28/02/2013
3.83
 300 3.62 3.83 3.51 0 0 0
27/02/2013
3.62
 18,000 3.83 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 3.83 3.83 3.81 8,100 0 0.1
22/02/2013
3.83
 100 3.60 3.83 3.83 0 0 0
21/02/2013
3.60
 41,800 3.94 3.94 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 3.81 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 3.47 3.81 3.40 1,900 0 0.0
05/02/2013
3.47
 15,100 3.83 3.83 3.45 5,000 2,000 0.0
04/02/2013
3.83
 28,600 4.04 4.04 3.64 22,000 11,200 0.2
01/02/2013
4.04
 32,800 4.04 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
30/01/2013
3.89
 134,000 3.55 3.89 3.62 96,900 1,100 1.7
29/01/2013
3.55
 58,500 3.34 3.62 3.45 30,000 0 0.5
28/01/2013
3.34
 15,000 3.26 3.34 3.26 15,000 0 0.2
25/01/2013
3.26
 27,200 3.17 3.26 3.19 27,200 0 0.4
24/01/2013
3.17
 49,800 3.19 3.19 3.17 49,800 0 0.7
23/01/2013
3.19
 34,700 3.19 3.19 3.17 34,700 1,000 0.5
22/01/2013
3.19
 19,900 3.19 3.19 3.15 19,900 400 0.3
21/01/2013
3.19
 2,400 3.23 3.23 3.19 2,400 500 0.0
18/01/2013
3.23
 10,000 3.04 3.23 3.09 10,000 0 0.2
17/01/2013
3.04
 800 3.02 3.04 2.98 400 100 0.0
16/01/2013
3.02
 8,100 3.00 3.04 3.02 5,000 0 0.1
15/01/2013
3.00
 1,000 3.02 3.02 3.00 0 1,000 0.0
14/01/2013
3.02
 0 3.02 3.02 3.02 0 0 0
11/01/2013
3.02
 1,300 2.94 3.02 3.02 0 0 0
10/01/2013
2.94
 700 3.02 3.02 2.94 0 0 0
09/01/2013
3.02
 14,000 2.98 3.02 3.02 14,000 0 0.2
08/01/2013
2.98
 5,400 2.94 2.98 2.98 5,400 0 0.1
07/01/2013
2.94
 3,000 3.06 3.06 2.94 0 0 0
04/01/2013
3.06
 2,100 2.91 3.06 2.91 500 0 0.0
03/01/2013
2.91
 1,000 2.98 2.98 2.91 0 0 0
02/01/2013
2.98
 0 2.98 2.98 2.98 0 0 0
28/12/2012
2.98
 100 3.09 3.09 2.98 100 0 0.0
27/12/2012
3.09
 4,500 3.09 3.09 3.00 4,500 0 0.1
26/12/2012
3.09
 15,200 3.09 3.09 2.98 14,700 0 0.2
25/12/2012
3.09
 0 3.09 3.09 3.09 0 0 0
24/12/2012
3.09
 0 3.09 3.09 3.09 0 0 0
21/12/2012
3.09
 5,000 2.98 3.09 2.98 5,000 0 0.1
20/12/2012
2.98
 0 2.98 2.98 2.98 0 0 0
19/12/2012
2.98
 1,000 2.94 2.98 2.98 0 0 0
18/12/2012
2.94
 6,100 2.89 3.09 2.91 6,000 0 0.1
17/12/2012
2.89
 0 2.89 2.89 2.89 0 0 0
14/12/2012
2.89
 7,400 2.89 3.06 2.87 5,800 0 0.1
13/12/2012
2.89
 200 3.06 3.06 2.89 0 0 0
12/12/2012
3.06
 5,500 2.87 3.06 3.06 5,500 0 0.1
11/12/2012
2.87
 3,800 2.98 2.98 2.81 2,000 0 0.0
10/12/2012
2.98
 100 3.09 3.09 2.98 0 0 0
07/12/2012
3.09
 5,000 3.09 3.09 3.09 5,000 0 0.1
06/12/2012
3.09
 300 3.04 3.09 3.09 0 0 0
05/12/2012
3.04
 3,300 2.87 3.04 2.87 3,000 0 0.0
04/12/2012
2.87
 10,300 3.02 3.02 2.87 10,000 0 0.1
03/12/2012
3.02
 0 3.02 3.02 3.02 0 0 0
30/11/2012
3.02
 1,100 3.09 3.09 2.87 1,000 0 0.0
29/11/2012
3.09
 1,000 2.98 3.09 2.79 500 0 0.0
28/11/2012
2.98
 700 3.09 3.09 2.87 0 0 0
27/11/2012
3.09
 300 3.09 3.09 2.87 0 0 0
26/11/2012
3.09
 1,400 3.15 3.15 2.94 0 0 0
23/11/2012
3.15
 300 3.06 3.26 2.98 0 0 0
22/11/2012
3.06
 100 3.00 3.06 3.06 0 0 0
21/11/2012
3.00
 20,800 2.96 3.04 2.83 11,000 0 0.2
20/11/2012
2.96
 0 2.96 2.96 2.96 0 0 0
19/11/2012
2.96
 0 2.96 2.96 2.96 0 0 0
16/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
16/11/2012
2.96
 16,600 2.77 2.96 2.91 16,600 0 0.2
15/11/2012
2.77
 3,700 2.83 2.83 2.77 3,600 1,000 0.0
14/11/2012
2.83
 0 2.83 2.83 2.83 0 0 0
13/11/2012
2.83
 2,000 2.83 2.83 2.81 2,000 0 0.0

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