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

22.80
-0.20
(-0.87%)

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
(2024-10-23)
-0.50 -2.15% 353,863 32,250 0.7
22.60
23.30
22.80
2 tháng
(2024-09-23)
-0.90 -3.80% 705,983 35,974 0.8
22.60
24.10
22.80
3 tháng
(2024-08-26)
-2.19 -8.77% 1,009,353 31,849 0.7
22.60
24.99
22.80
6 tháng
(2024-05-27)
-1.71 -6.98% 2,364,905 22,129 0.5
22.60
25.67
22.80
12 tháng
(2023-11-28)
0.50 2.24% 4,204,941 -18,220 -0.4
21.34
25.67
22.80
24 tháng
(2022-12-05)
4.65 25.61% 11,622,755 969,767 25.8
15.63
26.04
22.80
36 tháng
(2021-12-08)
-1.43 -5.90% 24,931,626 1,103,683 29.6
15.63
27.42
22.80
60 tháng
(2019-12-19)
12.33 117.70% 51,607,600 -1,583,791 -49.5
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)
07/09/2009
4.40
84,100 4.46 4.49 4.34 1,900 0 0
04/09/2009
4.46
118,800 4.63 4.63 4.43 1,900 0 0
03/09/2009
4.63
36,200 4.67 4.77 4.61 0 0 0
01/09/2009
4.67
66,900 4.89 4.89 4.63 2,400 0 0
31/08/2009
4.89
76,100 4.74 4.98 4.73 2,400 2,700 0
28/08/2009
4.74
192,100 4.51 4.80 4.57 25,000 2,700 0
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

Chính sách bảo mật | Điều khoản sử dụng |