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)
13/04/2011
2.35
 800 2.25 2.35 2.24 600 0 0.0
08/04/2011
2.25
 700 2.28 2.28 2.20 0 0 0
07/04/2011
2.28
 0 2.28 2.28 2.28 0 0 0
06/04/2011
2.28
 900 2.28 2.28 2.28 0 0 0
05/04/2011: Cổ tức tiền mặt tỉ lệ: 8%
05/04/2011
2.28
 100 2.20 2.28 2.28 0 0 0
04/04/2011
2.20
 2,000 2.21 2.21 2.20 0 0 0
01/04/2011
2.21
 2,900 2.29 2.29 2.20 0 0 0
31/03/2011
2.29
 600 2.17 2.29 2.19 0 0 0
30/03/2011
2.17
 4,200 2.25 2.25 2.17 1,700 0 0.0
29/03/2011
2.25
 1,500 2.30 2.30 2.25 100 0 0.0
28/03/2011
2.30
 1,400 2.31 2.41 2.27 0 0 0
25/03/2011
2.31
 6,700 2.36 2.36 2.29 0 0 0
24/03/2011
2.36
 3,400 2.36 2.36 2.36 0 0 0
23/03/2011
2.36
 1,600 2.24 2.36 2.36 0 1,000 0.0
22/03/2011
2.24
 3,200 2.11 2.24 2.19 0 1,000 0.0
21/03/2011
2.11
 9,400 2.18 2.18 2.07 100 1,000 0.0
18/03/2011
2.18
 27,000 2.34 2.35 2.18 2,700 0 0.1
17/03/2011
2.34
 16,800 2.47 2.47 2.34 500 0 0.0
16/03/2011
2.47
 2,400 2.52 2.52 2.47 0 0 0
15/03/2011
2.52
 500 2.58 2.58 2.45 0 0 0
14/03/2011
2.58
 1,900 2.63 2.63 2.58 500 700 0.0
11/03/2011
2.63
 50,000 2.63 2.80 2.54 3,500 4,200 0.0
10/03/2011
2.63
 11,300 2.53 2.71 2.52 0 9,300 -0.2
09/03/2011
2.53
 3,200 2.52 2.54 2.53 2,800 0 0.1
08/03/2011
2.52
 1,100 2.49 2.63 2.52 0 100 0.0
07/03/2011
2.49
 46,900 2.68 2.86 2.49 900 0 0.0
04/03/2011
2.68
 0 2.68 2.68 2.68 0 0 0
03/03/2011
2.68
 500 2.69 2.69 2.68 0 0 0
02/03/2011
2.69
 0 2.55 2.69 2.69 0 0 0
01/03/2011
2.55
 45,900 2.58 2.80 2.49 0 7,000 -0.2
28/02/2011
2.58
 4,500 2.63 2.63 2.58 0 1,000 0.0
25/02/2011
2.63
 3,900 2.52 2.63 2.52 100 3,000 -0.1
24/02/2011
2.52
 11,300 2.63 2.63 2.52 100 0 0.0
23/02/2011
2.63
 75,800 2.69 2.87 2.50 19,600 1,000 0.4
22/02/2011
2.69
 12,100 2.79 2.79 2.63 0 0 0
21/02/2011
2.79
 31,000 2.99 2.99 2.79 25,100 20,000 0.1
18/02/2011
2.99
 7,400 3.02 3.02 2.99 0 0 0
17/02/2011
3.02
 76,400 2.96 3.28 2.94 0 3,500 -0.1
16/02/2011
2.96
 6,900 3.02 3.23 2.96 100,000 101,700 0.0
15/02/2011
3.02
 8,300 2.97 3.13 2.96 0 0 0
14/02/2011
2.97
 13,700 2.87 3.02 2.96 120,000 126,700 -0.2
11/02/2011
2.87
 60,600 3.06 3.06 2.85 0 0 0
10/02/2011
3.06
 15,300 3.04 3.06 3.06 65,000 65,000 0
09/02/2011
3.04
 900 3.09 3.09 3.04 700 0 0.0
08/02/2011
3.09
 12,400 3.29 3.29 3.09 1,000 0 0.0
28/01/2011
3.29
 58,400 3.21 3.40 3.18 800 0 0.0
27/01/2011
3.21
 17,500 3.11 3.27 2.91 200 0 0.0
26/01/2011
3.11
 11,800 2.94 3.13 2.96 0 0 0
25/01/2011
2.94
 11,800 2.74 2.94 2.94 0 500 0.0
24/01/2011
2.74
 55,200 2.91 2.91 2.74 2,400 0 0.1
21/01/2011
2.91
 6,500 3.15 3.15 2.81 0 0 0
20/01/2011
3.15
 5,400 3.07 3.15 2.86 0 100 0.0
19/01/2011
3.07
 11,500 3.27 3.27 3.04 8,600 0 0.2
18/01/2011
3.27
 94,800 3.13 3.28 3.07 3,100 2,500 0.0
17/01/2011
3.13
 7,300 3.07 3.23 3.11 500 0 0.0
14/01/2011
3.07
 12,200 2.93 3.10 2.96 10,100 0 0.3
13/01/2011
2.93
 5,300 2.74 2.93 2.92 0 0 0
12/01/2011
2.74
 70,300 2.97 2.97 2.74 2,300 0 0.1
11/01/2011
2.97
 20,900 3.13 3.13 2.92 4,900 0 0.1
10/01/2011
3.13
 10,000 3.00 3.13 3.13 0 0 0
07/01/2011
3.00
 12,500 3.22 3.39 3.00 0 0 0
06/01/2011
3.22
 0 3.07 3.22 3.22 0 0 0
05/01/2011
3.07
 6,700 3.08 3.27 3.07 0 0 0
04/01/2011
3.08
 5,000 2.91 3.08 3.08 0 0 0
31/12/2010
2.91
 78,600 2.96 3.11 2.76 50,900 30,000 0.6
30/12/2010
2.96
 10,000 2.96 2.96 2.96 10,000 0 0.3
29/12/2010
2.96
 35,400 3.02 3.23 2.85 5,000 0 0.1
28/12/2010
3.02
 11,200 2.98 3.13 3.02 0 0 0
27/12/2010
2.98
 0 2.96 2.98 2.98 0 0 0
24/12/2010
2.96
 23,800 2.91 3.11 2.96 10,000 0 0.3
23/12/2010
2.91
 39,000 2.96 3.16 2.81 5,500 0 0.1
22/12/2010
2.96
 2,000 3.16 3.16 2.96 2,000 0 0.1
21/12/2010
3.16
 1,000 3.18 3.18 3.16 1,000 0 0.0
20/12/2010
3.18
 5,800 3.18 3.50 3.18 0 0 0
17/12/2010
3.18
 53,500 3.07 3.51 3.06 0 1,900 -0.1
16/12/2010
3.07
 33,900 2.91 3.30 2.98 0 0 0
15/12/2010
2.91
 30,700 2.98 3.23 2.91 4,000 0 0.1
14/12/2010
2.98
 24,700 2.96 3.14 2.96 8,800 0 0.2
13/12/2010
2.96
 61,800 2.97 3.16 2.96 57,500 0 1.6
10/12/2010
2.97
 50,000 2.82 2.99 2.85 31,200 10,200 0.6
09/12/2010
2.82
 17,300 2.85 3.05 2.81 15,600 10,100 0.1
08/12/2010
2.85
 16,100 2.80 2.89 2.72 15,500 1,000 0.4
07/12/2010
2.80
 73,800 2.96 2.96 2.70 4,200 0 0.1
06/12/2010
2.96
 44,200 2.92 3.07 2.74 28,300 1,000 0.7
03/12/2010
2.92
 5,800 2.93 2.96 2.91 4,500 1,000 0.1
02/12/2010
2.93
 25,100 2.94 2.96 2.92 24,100 6,000 0.5
01/12/2010
2.94
 72,200 2.80 3.13 2.91 0 0 0
30/11/2010
2.80
 18,200 2.80 2.96 2.80 500 4,000 -0.1
29/11/2010
2.80
 3,800 2.80 2.85 2.80 3,000 0 0.1
26/11/2010
2.80
 2,200 2.75 2.91 2.80 2,100 1,100 0.0
25/11/2010
2.75
 3,100 2.60 2.77 2.75 3,000 100 0.1
24/11/2010
2.60
 63,900 2.79 2.79 2.60 0 0 0
23/11/2010
2.79
 8,800 2.82 2.82 2.79 8,600 600 0.2
22/11/2010
2.82
 11,600 2.84 2.84 2.61 2,100 0 0.1
19/11/2010
2.84
 55,200 2.85 2.85 2.80 49,900 35,000 0.4
18/11/2010
2.85
 67,700 2.84 3.02 2.80 500 200 0.0
17/11/2010
2.84
 200 2.80 2.84 2.84 0 0 0
16/11/2010
2.80
 24,100 2.80 2.86 2.80 15,100 0 0.4
15/11/2010
2.80
 23,700 2.74 2.91 2.79 18,500 1,000 0.4
12/11/2010
2.74
 91,700 2.92 3.00 2.72 23,500 0 0.6

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