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

22.80
-0.20
(-0.87%)
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
(2024-10-14) 		-0.40 -1.71% 316,000 5,550 0.1
22.90
23.60
23
2 tháng
(2024-09-16) 		-1.10 -4.56% 688,400 11,174 0.3
22.90
24.10
23
3 tháng
(2024-08-15) 		-1.22 -5.05% 1,000,300 -4,786 -0.1
22.90
24.99
23
6 tháng
(2024-05-17) 		-0.17 -0.72% 2,427,300 -4,493 -0.1
22.90
25.67
23
12 tháng
(2023-11-20) 		0.12 0.54% 4,149,100 -36,820 -0.9
21.34
25.67
23
24 tháng
(2022-11-24) 		5.60 32.22% 11,712,688 953,767 25.5
15.63
26.04
23
36 tháng
(2021-11-29) 		-4.58 -16.60% 25,511,848 1,099,390 29.6
15.63
27.58
23
60 tháng
(2019-12-10) 		12.29 114.73% 51,641,969 -1,645,891 -50.6
10.18
34.27
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2009
4.51
 162,400 4.53 4.53 4.44 22,200 500 0
26/08/2009
4.53
 152,900 4.43 4.53 4.42 34,000 500 0
25/08/2009
4.43
 86,300 4.49 4.49 4.43 100 300 0
24/08/2009
4.49
 57,200 4.42 4.56 4.42 100 300 0
21/08/2009: Cổ tức tiền mặt tỉ lệ: 10%
21/08/2009
4.42
 66,100 4.36 4.56 4.34 3,100 0 0
20/08/2009
4.36
 70,300 4.37 4.41 4.29 2,500 500 0
19/08/2009
4.37
 139,900 4.23 4.41 4.28 32,400 500 0
18/08/2009
4.23
 50,600 4.28 4.28 4.21 1,000 0 0
17/08/2009
4.28
 74,200 4.29 4.37 4.28 3,000 1,600 0
14/08/2009
4.29
 226,500 4.26 4.41 4.28 65,000 1,600 0
13/08/2009
4.26
 98,900 4.28 4.36 4.22 25,000 0 0
12/08/2009
4.28
 68,000 4.28 4.40 4.14 20,000 0 0
11/08/2009
4.28
 54,300 4.28 4.40 4.19 3,000 0 0
10/08/2009
4.28
 139,400 4.14 4.37 4.14 62,300 0 0
07/08/2009
4.14
 35,600 4.16 4.16 4.08 300 1,000 0
06/08/2009
4.16
 78,100 4.14 4.23 4.14 1,400 1,000 0
05/08/2009
4.14
 66,700 4.01 4.15 4.04 1,000 1,000 0
04/08/2009
4.01
 52,200 4.01 4.12 4.00 1,000 1,000 0
03/08/2009
4.01
 70,000 4.07 4.07 3.93 1,700 0 0
31/07/2009
4.07
 155,700 3.96 4.07 3.86 32,000 0 0
30/07/2009
3.96
 14,500 4.14 4.14 3.93 1,000 0 0
29/07/2009
4.14
 77,600 4.14 4.28 4.03 11,100 0 0
28/07/2009
4.14
 105,900 4.28 4.62 4.14 0 1,000 0
27/07/2009
4.28
 154,700 4.16 4.45 4.14 6,800 700 0
24/07/2009
4.16
 37,300 4.00 4.16 4.07 0 0 0
23/07/2009
4.00
 60,500 3.85 4.07 3.79 800 0 0
22/07/2009
3.85
 31,500 3.90 3.92 3.81 2,000 0 0
21/07/2009
3.90
 74,800 3.79 3.92 3.77 5,800 0 0
20/07/2009
3.79
 35,500 3.86 3.90 3.70 1,200 0 0
17/07/2009
3.86
 42,400 3.90 4.00 3.86 1,000 0 0
16/07/2009
3.90
 23,600 3.88 4.00 3.90 0 0 0
15/07/2009
3.88
 53,000 3.82 3.93 3.82 0 0 0
14/07/2009
3.82
 59,200 3.88 3.93 3.79 500 0 0
13/07/2009
3.88
 93,000 3.94 3.96 3.86 100 0 0
10/07/2009
3.94
 96,100 4.14 4.14 3.90 2,000 0 0
09/07/2009
4.14
 93,800 4.14 4.23 4.01 4,000 0 0
08/07/2009
4.14
 111,800 4.21 4.21 4.11 500 0 0
07/07/2009
4.21
 94,600 4.32 4.37 4.07 0 0 0
06/07/2009
4.32
 55,900 4.11 4.32 4.07 5,700 0 0
03/07/2009
4.11
 99,000 4.03 4.26 3.86 3,600 300 0
02/07/2009
4.03
 85,500 3.90 4.07 3.88 5,300 700 0
01/07/2009
3.90
 185,100 4.11 4.44 3.86 16,000 0 0
30/06/2009
4.11
 171,400 4.21 4.45 4.00 1,900 100 0
29/06/2009
4.21
 374,500 4.43 4.44 4.14 1,900 0 0
26/06/2009
4.43
 159,100 4.70 4.70 4.43 1,400 0 0
25/06/2009
4.70
 368,000 5.05 5.24 4.70 1,800 0 0
24/06/2009
5.05
 83,700 5.42 5.42 5.05 0 0 0
23/06/2009
5.42
 4,700 5.68 5.68 5.42 600 0 0
22/06/2009
5.68
 13,300 6.10 6.10 5.68 2,300 300 0
19/06/2009
6.10
 794,700 5.71 6.10 6.07 1,000 572,200 0
18/06/2009
5.71
 967,900 5.34 5.71 5.67 1,000 938,000 0
17/06/2009
5.34
 800,100 5.10 5.34 4.96 0 686,200 0
16/06/2009
5.10
 74,000 5.10 5.10 4.84 0 45,400 0
15/06/2009
5.10
 79,700 4.92 5.17 4.84 500 34,000 0
12/06/2009
4.92
 89,800 5.38 5.59 4.92 200 10,000 0
11/06/2009
5.38
 39,300 5.16 5.45 4.96 0 5,000 0
10/06/2009
5.16
 39,900 5.38 5.43 5.16 1,500 0 0
09/06/2009
5.38
 86,100 5.31 5.67 5.03 1,100 26,100 0
08/06/2009
5.31
 15,800 4.96 5.31 5.31 0 100 0
05/06/2009
4.96
 225,100 4.65 4.96 4.74 200 1,000 0
04/06/2009
4.65
 27,100 4.56 4.69 4.55 0 0 0
03/06/2009
4.56
 19,200 4.56 4.69 4.55 4,400 0 0
02/06/2009
4.56
 35,700 4.41 4.68 4.44 0 0 0
01/06/2009
4.41
 24,200 4.41 4.52 4.34 0 0 0
29/05/2009
4.41
 13,500 4.54 4.54 4.34 0 0 0
28/05/2009
4.54
 26,800 4.88 4.88 4.54 0 0 0
27/05/2009
4.88
 67,700 4.74 4.92 4.66 0 3,000 0
26/05/2009
4.74
 57,600 4.51 4.74 4.44 100 3,000 0
25/05/2009
4.51
 32,500 4.23 4.54 4.26 0 4,900 0
22/05/2009
4.23
 10,100 4.52 4.54 4.22 500 0 0
21/05/2009
4.52
 36,000 4.55 4.56 4.50 3,000 0 0
20/05/2009
4.55
 11,000 4.55 4.76 4.48 0 0 0
19/05/2009
4.55
 25,200 4.48 4.74 4.19 0 0 0
18/05/2009
4.48
 13,400 4.48 4.55 4.41 5,000 0 0
15/05/2009
4.48
 20,700 4.30 4.48 4.30 0 0 0
14/05/2009
4.30
 17,700 4.33 4.33 4.21 0 0 0
13/05/2009
4.33
 6,100 4.33 4.33 4.28 0 100 0
12/05/2009
4.33
 9,000 4.33 4.34 4.28 0 700 0
11/05/2009
4.33
 17,700 4.36 4.58 4.32 800 0 0
08/05/2009
4.36
 3,200 4.47 4.47 4.28 0 0 0
07/05/2009
4.47
 14,800 4.30 4.48 4.28 0 0 0
06/05/2009
4.30
 10,300 4.41 4.41 4.26 0 0 0
05/05/2009
4.41
 32,300 4.33 4.62 4.33 0 0 0
04/05/2009
4.33
 52,500 4.07 4.33 4.28 0 0 0
29/04/2009
4.07
 9,500 4.12 4.12 3.94 100 0 0
28/04/2009
4.12
 2,600 4.14 4.22 4.11 0 0 0
27/04/2009
4.14
 3,200 4.11 4.14 4.04 0 0 0
24/04/2009
4.11
 5,600 3.97 4.12 3.74 0 0 0
23/04/2009
3.97
 5,300 3.93 4.14 3.92 0 0 0
22/04/2009
3.93
 1,600 3.79 3.93 3.86 0 0 0
21/04/2009
3.79
 27,600 3.93 3.93 3.67 1,000 800 0
20/04/2009
3.93
 13,900 4.22 4.22 3.93 500 0 0
17/04/2009
4.22
 40,300 4.52 4.76 4.21 3,000 0 0
16/04/2009
4.52
 15,800 4.69 4.76 4.47 0 0 0
15/04/2009
4.69
 12,600 5.01 5.10 4.69 0 0 0
14/04/2009
5.01
 11,900 4.74 5.08 4.83 800 600 0
13/04/2009
4.74
 88,500 4.41 4.74 4.55 0 9,200 0
10/04/2009
4.41
 84,000 4.19 4.50 4.21 0 0 0
09/04/2009
4.19
 42,500 4.41 4.41 4.19 700 300 0
08/04/2009
4.41
 4,300 4.83 4.83 4.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |