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

22.70
0.10
(0.44%)
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)
08/11/2010
4.00
 13,700 4.00 4.53 4.00 0 0 0
05/11/2010
4.00
 53,700 3.94 4.31 4.00 0 0 0
04/11/2010
3.94
 13,600 3.94 4.23 3.94 0 0 0
03/11/2010
3.94
 9,900 3.85 3.99 3.87 2,000 0 0.1
02/11/2010
3.85
 14,500 3.85 3.87 3.84 5,500 0 0.1
01/11/2010
3.85
 62,400 3.82 3.87 3.84 13,000 25,000 -0.3
29/10/2010
3.82
 26,100 3.82 3.84 3.82 20,700 19,200 0.0
28/10/2010
3.82
 6,000 3.76 3.84 3.82 6,000 2,000 0.1
27/10/2010
3.76
 16,000 3.84 3.84 3.76 15,900 2,000 0.3
26/10/2010
3.84
 12,500 3.84 3.84 3.84 12,300 2,000 0.3
25/10/2010
3.84
 15,000 3.84 3.84 3.84 9,000 0 0.2
22/10/2010
3.84
 16,200 3.80 3.84 3.82 16,200 0 0.4
21/10/2010
3.80
 2,000 3.67 3.80 3.76 2,000 0 0.0
20/10/2010
3.67
 4,100 3.82 3.82 3.67 3,100 0 0.1
19/10/2010
3.82
 23,600 3.84 3.84 3.82 23,600 0 0.6
18/10/2010
3.84
 6,700 3.82 3.84 3.84 6,700 0 0.2
15/10/2010
3.82
 4,200 3.84 3.84 3.82 4,200 0 0.1
14/10/2010
3.84
 5,100 3.84 3.84 3.68 5,000 0 0.1
13/10/2010
3.84
 34,600 3.84 3.84 3.82 33,700 13,000 0.5
12/10/2010
3.84
 8,600 3.80 3.84 3.84 8,600 0 0.2
11/10/2010
3.80
 1,000 3.76 3.80 3.80 1,000 0 0.0
08/10/2010
3.76
 5,800 3.76 4.02 3.76 100 0 0.0
07/10/2010
3.76
 500 3.84 3.84 3.76 0 0 0
06/10/2010
3.84
 2,800 3.82 3.84 3.76 2,000 0 0.0
05/10/2010
3.82
 2,300 3.84 3.84 3.68 2,000 0 0.0
04/10/2010
3.84
 31,800 3.77 3.93 3.79 29,800 1,000 0.7
01/10/2010
3.77
 6,900 3.94 3.94 3.77 6,900 0 0.2
30/09/2010
3.94
 100 3.76 3.94 3.94 0 0 0
29/09/2010
3.76
 11,200 3.85 3.85 3.76 6,700 0 0.2
28/09/2010
3.85
 32,300 3.76 4.02 3.77 0 21,000 -0.5
27/09/2010
3.76
 12,200 3.68 3.76 3.74 200 0 0.0
24/09/2010
3.68
 3,100 3.71 3.71 3.68 3,000 0 0.1
23/09/2010
3.71
 12,000 3.71 3.71 3.71 12,000 1,000 0.3
22/09/2010
3.71
 10,800 3.68 3.71 3.70 10,800 0 0.3
21/09/2010
3.68
 7,300 3.68 3.68 3.68 7,300 0 0.2
20/09/2010
3.68
 9,800 3.68 3.68 3.68 9,800 0 0.2
17/09/2010
3.68
 3,600 3.65 3.68 3.68 3,000 0 0.1
16/09/2010
3.65
 3,500 3.68 3.68 3.65 1,600 0 0.0
15/09/2010
3.68
 15,400 3.68 3.70 3.68 15,100 1,000 0.3
14/09/2010
3.68
 14,500 3.67 3.68 3.67 14,500 0 0.3
13/09/2010
3.67
 4,800 3.73 3.73 3.67 4,800 0 0.1
10/09/2010
3.73
 32,000 3.68 3.94 3.71 29,400 0 0.7
09/09/2010
3.68
 8,700 3.68 3.71 3.68 7,000 0 0.2
08/09/2010: Cổ tức tiền mặt tỉ lệ: 10%
08/09/2010
3.68
 3,800 3.59 3.68 3.65 3,500 0 0.1
07/09/2010
3.59
 15,400 3.63 3.83 3.53 0 2,000 -0.0
06/09/2010
3.63
 6,100 3.43 3.63 3.46 100 0 0.0
01/09/2010
3.43
 7,200 3.46 3.53 3.43 3,000 0 0.1
31/08/2010
3.46
 13,800 3.53 3.53 3.43 0 0 0
30/08/2010
3.53
 9,500 3.46 3.53 3.44 300 0 0.0
27/08/2010
3.46
 8,100 3.46 3.46 3.24 0 0 0
26/08/2010
3.46
 0 3.30 3.46 3.46 0 0 0
25/08/2010
3.30
 19,600 3.46 3.47 3.30 14,000 500 0.3
24/08/2010
3.46
 3,200 3.46 3.69 3.46 100 0 0.0
23/08/2010
3.46
 15,000 3.46 3.46 3.46 15,000 0 0.4
20/08/2010
3.46
 0 3.46 3.46 3.46 0 0 0
19/08/2010
3.46
 1,000 3.46 3.46 3.46 0 0 0
18/08/2010
3.46
 1,100 3.53 3.53 3.46 0 0 0
17/08/2010
3.53
 200 3.52 3.53 3.38 0 100 -0.0
16/08/2010
3.52
 3,200 3.47 3.52 3.44 300 0 0.0
13/08/2010
3.47
 2,300 3.50 3.50 3.46 0 0 0
12/08/2010
3.50
 0 3.53 3.50 3.50 210,000 210,000 0
11/08/2010
3.53
 13,700 3.53 3.53 3.46 12,900 0 0.3
10/08/2010
3.53
 33,600 3.56 3.58 3.52 33,600 0 0.8
09/08/2010
3.56
 31,200 3.56 3.59 3.56 30,000 0 0.7
06/08/2010
3.56
 21,200 3.53 3.60 3.56 21,000 0 0.5
05/08/2010
3.53
 12,000 3.55 3.55 3.49 10,900 0 0.3
04/08/2010
3.55
 14,700 3.58 3.60 3.55 3,700 200 0.1
03/08/2010
3.58
 8,300 3.58 3.58 3.58 3,400 0 0.1
02/08/2010
3.58
 24,000 3.56 3.58 3.55 23,700 0 0.6
30/07/2010
3.56
 20,200 3.58 3.58 3.56 18,000 0 0.4
29/07/2010
3.58
 39,100 3.58 3.58 3.58 26,500 4,600 0.5
28/07/2010
3.58
 32,500 3.59 3.59 3.58 31,500 0 0.8
27/07/2010
3.59
 8,800 3.59 3.60 3.58 5,600 0 0.1
26/07/2010
3.59
 4,700 3.60 3.60 3.58 2,100 0 0.1
23/07/2010
3.60
 21,500 3.59 3.60 3.58 100 0 0.0
22/07/2010
3.59
 19,400 3.59 3.60 3.58 14,800 700 0.3
21/07/2010
3.59
 16,700 3.58 3.60 3.58 13,300 0 0.3
20/07/2010
3.58
 13,500 3.59 3.60 3.58 10,500 600 0.2
19/07/2010
3.59
 28,300 3.60 3.60 3.58 18,900 0 0.5
16/07/2010
3.60
 32,700 3.58 3.60 3.56 31,200 3,000 0.7
15/07/2010
3.58
 7,900 3.59 3.59 3.58 7,800 0 0.2
14/07/2010
3.59
 3,400 3.59 3.60 3.59 3,000 0 0.1
13/07/2010
3.59
 7,500 3.59 3.60 3.53 1,900 0 0.0
12/07/2010
3.59
 19,700 3.53 3.62 3.58 11,000 0 0.3
09/07/2010
3.53
 13,500 3.53 3.53 3.53 11,900 0 0.3
08/07/2010
3.53
 7,200 3.53 3.53 3.53 7,000 0 0.2
07/07/2010
3.53
 13,300 3.52 3.53 3.49 11,000 0 0.3
06/07/2010
3.52
 12,100 3.58 3.59 3.52 10,000 0 0.2
05/07/2010
3.58
 12,000 3.60 3.60 3.55 0 0 0
02/07/2010
3.60
 21,600 3.60 3.60 3.53 11,500 0 0.3
01/07/2010
3.60
 7,100 3.53 3.62 3.55 0 0 0
30/06/2010
3.53
 17,100 3.56 3.56 3.53 13,000 0 0.3
29/06/2010
3.56
 10,000 3.55 3.56 3.53 8,000 0 0.2
28/06/2010
3.55
 10,400 3.53 3.56 3.53 8,600 0 0.2
25/06/2010
3.53
 19,400 3.58 3.58 3.53 9,500 0 0.2
24/06/2010
3.58
 30,900 3.53 3.58 3.52 11,500 0 0.3
23/06/2010
3.53
 14,800 3.53 3.53 3.53 9,300 0 0.2
22/06/2010
3.53
 19,500 3.53 3.58 3.50 8,600 0 0.2
21/06/2010
3.53
 15,600 3.49 3.56 3.49 13,300 0 0.3
18/06/2010
3.49
 20,100 3.44 3.49 3.46 10,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |