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

22.80
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)
17/06/2010
3.44
 2,100 3.49 3.49 3.44 0 0 0
16/06/2010
3.49
 6,600 3.47 3.52 3.46 0 0 0
15/06/2010
3.47
 5,500 3.52 3.52 3.46 0 0 0
14/06/2010
3.52
 9,300 3.47 3.53 3.44 1,000 0 0.0
11/06/2010
3.47
 4,500 3.41 3.49 3.46 0 0 0
10/06/2010
3.41
 10,100 3.41 3.43 3.40 0 0 0
09/06/2010
3.41
 2,900 3.47 3.59 3.41 2,000 0 0.0
08/06/2010
3.47
 3,100 3.43 3.47 3.40 0 0 0
07/06/2010
3.43
 12,500 3.56 3.58 3.40 10,400 0 0.2
04/06/2010
3.56
 11,400 3.53 3.68 3.49 2,500 0 0.1
03/06/2010
3.53
 600 3.50 3.59 3.53 0 0 0
02/06/2010
3.50
 11,300 3.49 3.60 3.49 2,100 4,000 -0.0
01/06/2010
3.49
 2,000 3.60 3.60 3.46 0 0 0
31/05/2010
3.60
 0 3.62 3.60 3.60 0 0 0
28/05/2010
3.62
 33,700 3.55 3.65 3.52 10,100 0 0.2
27/05/2010
3.55
 11,800 3.60 3.60 3.46 3,300 0 0.1
26/05/2010
3.60
 16,300 3.60 3.62 3.53 12,100 0 0.3
25/05/2010
3.60
 30,100 3.53 3.63 3.55 25,800 0 0.6
24/05/2010
3.53
 59,500 3.46 3.60 3.49 50,000 0 1.2
21/05/2010
3.46
 125,600 3.55 3.55 3.38 101,300 0 2.4
20/05/2010
3.55
 54,600 3.47 3.59 3.37 29,000 0 0.7
19/05/2010
3.47
 112,900 3.56 3.56 3.43 97,700 700 2.3
18/05/2010
3.56
 81,700 3.60 3.62 3.56 51,000 0 1.2
17/05/2010
3.60
 35,900 3.63 3.65 3.59 17,200 0 0.4
14/05/2010
3.63
 20,000 3.60 3.63 3.58 5,000 2,000 0.1
13/05/2010
3.60
 6,900 3.59 3.60 3.58 2,200 0 0.1
12/05/2010
3.59
 44,600 3.71 3.75 3.50 0 0 0
11/05/2010
3.71
 9,200 3.69 3.80 3.71 0 1,000 -0.0
10/05/2010
3.69
 52,000 3.74 3.75 3.66 34,000 0 0.9
07/05/2010
3.74
 47,900 3.83 3.83 3.71 31,200 500 0.8
06/05/2010
3.83
 55,300 3.78 3.83 3.75 4,200 1,500 0.1
05/05/2010
3.78
 27,700 3.83 3.83 3.75 4,000 100 0
04/05/2010
3.83
 28,300 3.81 4.00 3.83 0 0 0
29/04/2010
3.81
 59,500 3.71 3.81 3.68 4,700 0 0
28/04/2010
3.71
 65,200 3.71 3.78 3.68 1,300 31,500 -0.8
27/04/2010
3.71
 69,400 3.85 3.85 3.63 500 22,800 -0.6
26/04/2010
3.85
 545,300 3.94 3.94 3.75 492,400 401,800 2.3
22/04/2010
3.94
 178,400 4.02 4.02 3.88 100,000 0 2.7
21/04/2010
4.02
 118,100 4.09 4.09 3.97 51,200 0 1.4
20/04/2010
4.09
 150,200 3.91 4.12 3.97 10,800 5,200 0.2
19/04/2010
3.91
 182,800 3.77 3.91 3.74 3,000 1,000 0.0
16/04/2010
3.77
 338,200 3.63 3.78 3.60 115,000 0 2.8
15/04/2010
3.63
 177,100 3.66 3.66 3.59 86,000 0 2.1
14/04/2010
3.66
 152,200 3.56 3.75 3.59 58,000 0 1.4
13/04/2010
3.56
 57,000 3.55 3.59 3.55 28,600 0 0.7
12/04/2010
3.55
 36,500 3.56 3.56 3.53 27,700 0 0.7
09/04/2010
3.56
 34,800 3.56 3.60 3.53 20,000 0 0.5
08/04/2010
3.56
 21,300 3.53 3.58 3.53 5,000 0 0.1
07/04/2010
3.53
 42,800 3.53 3.55 3.50 27,800 2,500 0.6
06/04/2010
3.53
 22,600 3.59 3.59 3.53 5,700 0 0.1
05/04/2010
3.59
 38,000 3.44 3.59 3.53 15,200 0 0.4
02/04/2010
3.44
 11,500 3.41 3.46 3.43 10,000 0 0.2
01/04/2010
3.41
 10,600 3.38 3.46 3.38 2,500 0 0.1
31/03/2010
3.38
 1,700 3.43 3.43 3.37 0 0 0
30/03/2010
3.43
 11,000 3.38 3.43 3.35 1,000 2,000 -0.0
29/03/2010
3.38
 8,700 3.43 3.52 3.27 1,000 0 0.0
26/03/2010
3.43
 39,400 3.47 3.53 3.43 12,000 0 0.3
25/03/2010
3.47
 8,400 3.60 3.65 3.46 100 0 0.0
24/03/2010: Cổ tức tiền mặt tỉ lệ: 8%
24/03/2010
3.60
 10,100 3.56 3.69 3.59 2,500 0 0.1
23/03/2010
3.56
 5,300 3.56 3.59 3.55 0 0 0
22/03/2010
3.56
 33,100 3.59 3.63 3.53 0 0 0
19/03/2010
3.59
 91,600 3.48 3.69 3.49 7,600 0 0.2
18/03/2010
3.48
 8,800 3.49 3.49 3.42 300 0 0.0
17/03/2010
3.49
 29,700 3.39 3.49 3.40 10,200 0 0.2
16/03/2010
3.39
 11,300 3.53 3.56 3.39 0 0 0
15/03/2010
3.53
 20,000 3.56 3.59 3.53 300 0 0.0
12/03/2010
3.56
 9,900 3.56 3.56 3.53 1,000 0 0.0
11/03/2010
3.56
 22,200 3.53 3.63 3.52 2,000 0 0.1
10/03/2010
3.53
 62,100 3.59 3.82 3.53 200 0 0.0
09/03/2010
3.59
 200,600 3.55 3.79 3.55 47,100 0 1.2
08/03/2010
3.55
 5,700 3.56 3.57 3.52 200 0 0.0
05/03/2010
3.56
 2,300 3.52 3.56 3.55 100 0 0.0
04/03/2010
3.52
 9,600 3.66 3.70 3.52 1,500 0 0.0
03/03/2010
3.66
 54,700 3.42 3.66 3.43 200 0 0.0
02/03/2010
3.42
 8,500 3.45 3.45 3.42 0 0 0
01/03/2010
3.45
 29,600 3.45 3.46 3.42 3,100 0 0.1
26/02/2010
3.45
 5,000 3.42 3.45 3.38 300 500 -0.0
25/02/2010
3.42
 1,600 3.35 3.42 3.42 0 0 0
24/02/2010
3.35
 6,600 3.42 3.48 3.35 100 0 0.0
23/02/2010
3.42
 12,600 3.59 3.59 3.36 200 0 0.0
22/02/2010
3.59
 600 3.59 3.59 3.59 0 0 0
12/02/2010
3.59
 7,200 3.59 3.70 3.56 800 0 0.0
11/02/2010
3.59
 7,400 3.62 3.62 3.56 100 0 0.0
10/02/2010
3.62
 100 3.42 3.62 3.62 0 0 0
09/02/2010
3.42
 8,300 3.38 3.43 3.42 0 0 0
08/02/2010
3.38
 5,500 3.42 3.60 3.38 0 0 0
05/02/2010
3.42
 4,300 3.49 3.49 3.42 1,800 0 0.0
04/02/2010
3.49
 14,800 3.42 3.66 3.45 0 100 -0.0
03/02/2010
3.42
 4,500 3.36 3.45 3.42 0 0 0
02/02/2010
3.36
 7,200 3.50 3.50 3.36 500 0 0.0
01/02/2010
3.50
 6,600 3.42 3.50 3.28 1,600 1,500 0.0
29/01/2010
3.42
 16,600 3.42 3.42 3.22 1,400 0 0.0
28/01/2010
3.42
 6,700 3.49 3.67 3.42 200 0 0.0
27/01/2010
3.49
 400 3.62 3.70 3.49 100 0 0.0
26/01/2010
3.62
 26,600 3.43 3.62 3.43 0 0 0
25/01/2010
3.43
 2,000 3.56 3.56 3.43 700 0 0.0
22/01/2010
3.56
 14,700 3.42 3.56 3.55 1,600 0 0.0
21/01/2010
3.42
 7,300 3.59 3.59 3.42 0 0 0
20/01/2010
3.59
 1,600 3.67 3.89 3.55 300 0 0.0
19/01/2010
3.67
 200 3.50 3.77 3.67 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |