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)
22/06/2012
2.39
 6,000 2.41 2.45 2.39 5,500 0 0.1
21/06/2012
2.41
 4,500 2.39 2.41 2.37 0 0 0
20/06/2012
2.39
 7,500 2.37 2.39 2.37 700 0 0.0
19/06/2012
2.37
 3,000 2.41 2.41 2.37 0 0 0
18/06/2012
2.41
 8,100 2.45 2.45 2.37 0 7,000 -0.1
15/06/2012
2.45
 900 2.39 2.45 2.37 300 0 0.0
14/06/2012
2.39
 1,000 2.45 2.45 2.39 0 500 0.0
13/06/2012
2.45
 38,100 2.45 2.47 2.37 21,500 1,000 0.2
12/06/2012
2.45
 4,000 2.45 2.45 2.41 0 0 0
11/06/2012
2.45
 4,800 2.47 2.47 2.45 0 0 0
08/06/2012
2.47
 9,300 2.49 2.49 2.39 0 0 0
07/06/2012
2.49
 14,500 2.41 2.57 2.41 3,200 0 0.0
06/06/2012
2.41
 8,700 2.41 2.41 2.37 3,000 0 0.0
05/06/2012
2.41
 16,700 2.37 2.41 2.35 16,100 0 0.2
04/06/2012
2.37
 44,900 2.41 2.41 2.33 41,100 0 0.5
01/06/2012
2.41
 25,600 2.43 2.43 2.37 154,100 150,000 0.0
31/05/2012
2.43
 14,600 2.43 2.43 2.35 3,100 0 0.0
30/05/2012
2.43
 6,500 2.45 2.47 2.41 0 0 0
29/05/2012
2.45
 22,900 2.37 2.45 2.37 210,000 221,000 -0.1
28/05/2012
2.37
 117,700 2.51 2.51 2.37 10,800 100,500 -1.1
25/05/2012
2.51
 276,200 2.37 2.51 2.37 30,000 253,200 -2.7
24/05/2012
2.37
 65,900 2.37 2.41 2.33 69,000 53,000 0.2
23/05/2012
2.37
 151,500 2.45 2.45 2.35 97,000 115,000 -0.2
22/05/2012
2.45
 86,700 2.47 2.47 2.37 0 80,400 -1.0
21/05/2012
2.47
 110,400 2.31 2.47 2.43 12,000 95,300 -1.0
18/05/2012
2.31
 130,500 2.45 2.45 2.31 9,500 109,200 -1.2
17/05/2012
2.45
 41,700 2.53 2.53 2.43 2,700 0 0.0
16/05/2012
2.53
 14,100 2.49 2.61 2.45 0 10,500 -0.1
15/05/2012
2.49
 69,300 2.61 2.61 2.43 0 7,600 -0.1
14/05/2012
2.61
 49,200 2.67 2.69 2.51 0 0 0
11/05/2012
2.67
 24,100 2.75 2.86 2.67 8,200 0 0.1
10/05/2012
2.75
 96,900 2.86 2.86 2.75 30,000 5,600 0.3
09/05/2012
2.86
 45,600 2.88 2.88 2.79 3,000 0 0.0
08/05/2012
2.88
 66,700 2.81 2.88 2.67 3,500 2,700 0.0
07/05/2012
2.81
 62,000 2.63 2.81 2.75 200 6,500 -0.1
04/05/2012
2.63
 167,300 2.49 2.65 2.57 0 118,300 -1.6
03/05/2012
2.49
 38,100 2.51 2.51 2.45 0 20,500 -0.3
02/05/2012
2.51
 131,700 2.37 2.51 2.37 2,000 70,000 -0.8
27/04/2012
2.37
 21,900 2.31 2.45 2.35 0 20,000 -0.2
26/04/2012
2.31
 67,100 2.45 2.47 2.29 0 30,000 -0.4
25/04/2012
2.45
 10,400 2.39 2.45 2.41 0 0 0
24/04/2012
2.39
 3,300 2.39 2.39 2.39 0 0 0
23/04/2012
2.39
 27,200 2.37 2.47 2.37 1,300 21,000 -0.2
20/04/2012
2.37
 68,500 2.45 2.47 2.37 23,000 40,000 -0.2
19/04/2012
2.45
 23,600 2.43 2.45 2.39 0 0 0
18/04/2012
2.43
 13,100 2.51 2.57 2.43 600 1,000 0.0
17/04/2012
2.51
 11,200 2.45 2.57 2.43 1,000 3,900 0.0
16/04/2012
2.45
 50,300 2.29 2.45 2.43 7,000 10,000 0.0
13/04/2012
2.29
 74,100 2.39 2.43 2.29 1,200 60,000 -0.7
12/04/2012
2.39
 79,500 2.29 2.45 2.29 10,000 40,800 -0.4
11/04/2012
2.29
 23,000 2.21 2.33 2.21 1,300 0 0.0
10/04/2012
2.21
 9,900 2.35 2.35 2.21 1,000 0 0.0
09/04/2012
2.35
 19,600 2.25 2.35 2.19 0 0 0
06/04/2012
2.25
 1,100 2.13 2.25 2.17 0 0 0
05/04/2012
2.13
 12,500 2.17 2.29 2.11 500 0 0.0
04/04/2012
2.17
 28,600 2.29 2.47 2.15 1,000 0 0.0
03/04/2012
2.29
 17,600 2.23 2.37 2.23 1,100 0 0.0
30/03/2012: Cổ tức tiền mặt tỉ lệ: 5%
30/03/2012
2.23
 6,300 2.23 2.23 2.23 900 0 0.0
29/03/2012
2.23
 16,600 2.38 2.38 2.23 0 4,300 -0.1
28/03/2012
2.38
 3,100 2.36 2.38 2.35 1,000 0 0.0
27/03/2012
2.36
 5,600 2.44 2.44 2.36 0 0 0
26/03/2012
2.44
 1,500 2.50 2.50 2.36 0 0 0
23/03/2012
2.50
 13,600 2.42 2.50 2.42 7,100 0 0.1
22/03/2012
2.42
 4,500 2.36 2.42 2.35 0 0 0
21/03/2012
2.36
 4,300 2.36 2.36 2.35 0 0 0
20/03/2012
2.36
 500 2.42 2.42 2.36 0 0 0
19/03/2012
2.42
 14,800 2.29 2.44 2.27 14,700 0 0.2
16/03/2012
2.29
 500 2.35 2.42 2.29 400 0 0.0
15/03/2012
2.35
 1,100 2.36 2.36 2.35 0 0 0
14/03/2012
2.36
 600 2.29 2.36 2.36 0 0 0
13/03/2012
2.29
 13,100 2.33 2.33 2.25 0 0 0
12/03/2012
2.33
 12,700 2.23 2.36 2.18 11,900 0 0.1
09/03/2012
2.23
 25,600 2.36 2.36 2.23 15,000 0 0.2
08/03/2012
2.36
 24,600 2.59 2.59 2.36 600 0 0.0
07/03/2012
2.59
 23,600 2.54 2.65 2.42 7,400 0 0.1
06/03/2012
2.54
 2,400 2.42 2.57 2.54 0 0 0
05/03/2012
2.42
 16,700 2.23 2.42 2.36 0 0 0
02/03/2012
2.23
 33,600 2.27 2.35 2.19 24,700 0 0.3
01/03/2012
2.27
 10,900 2.19 2.27 2.18 4,900 0 0.1
29/02/2012
2.19
 11,100 2.08 2.19 2.16 10,100 0 0.1
28/02/2012
2.08
 26,000 2.06 2.08 2.04 15,900 0 0.2
27/02/2012
2.06
 2,500 2.12 2.16 2.06 1,500 0 0.0
24/02/2012
2.12
 27,600 2.12 2.19 2.12 100 10,000 -0.1
23/02/2012
2.12
 18,700 1.99 2.12 2.02 14,500 0 0.2
22/02/2012
1.99
 27,000 1.97 2.02 1.99 49,000 61,000 -0.1
21/02/2012
1.97
 13,000 1.99 1.99 1.97 11,000 0 0.1
20/02/2012
1.99
 18,200 1.93 2.04 1.97 9,400 0 0.1
17/02/2012
1.93
 20,000 1.91 1.95 1.93 0 20,000 -0.2
16/02/2012
1.91
 8,900 1.93 2.06 1.91 30,000 38,800 -0.1
15/02/2012
1.93
 24,300 1.95 1.95 1.93 50,000 50,000 0
14/02/2012
1.95
 0 1.95 1.95 1.95 0 0 0
13/02/2012
1.95
 5,500 1.93 1.95 1.87 0 0 0
10/02/2012
1.93
 0 1.89 1.93 1.93 0 0 0
09/02/2012
1.89
 13,000 1.89 1.95 1.89 2,900 11,000 -0.1
08/02/2012
1.89
 55,500 1.93 1.93 1.89 0 52,500 -0.5
07/02/2012
1.93
 400 1.89 1.93 1.93 0 0 0
06/02/2012
1.89
 25,000 2.06 2.06 1.89 2,000 20,000 -0.2
03/02/2012
2.06
 1,700 1.89 2.06 1.97 0 0 0
02/02/2012
1.89
 1,700 2.02 2.02 1.89 0 0 0
01/02/2012
2.02
 3,700 1.99 2.02 2.02 3,700 0 0.0

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