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)
11/11/2010
2.92
 200 2.95 2.95 2.92 0 0 0
10/11/2010
2.95
 6,700 3.17 3.17 2.95 0 0 0
09/11/2010
3.17
 8,000 2.86 3.17 3.13 0 0 0
08/11/2010
2.86
 13,700 2.86 3.23 2.86 0 0 0
05/11/2010
2.86
 53,700 2.82 3.08 2.86 0 0 0
04/11/2010
2.82
 13,600 2.82 3.03 2.82 0 0 0
03/11/2010
2.82
 9,900 2.75 2.85 2.76 2,000 0 0.1
02/11/2010
2.75
 14,500 2.75 2.76 2.74 5,500 0 0.1
01/11/2010
2.75
 62,400 2.73 2.76 2.74 13,000 25,000 -0.3
29/10/2010
2.73
 26,100 2.73 2.74 2.73 20,700 19,200 0.0
28/10/2010
2.73
 6,000 2.69 2.74 2.73 6,000 2,000 0.1
27/10/2010
2.69
 16,000 2.74 2.74 2.69 15,900 2,000 0.3
26/10/2010
2.74
 12,500 2.74 2.74 2.74 12,300 2,000 0.3
25/10/2010
2.74
 15,000 2.74 2.74 2.74 9,000 0 0.2
22/10/2010
2.74
 16,200 2.72 2.74 2.73 16,200 0 0.4
21/10/2010
2.72
 2,000 2.62 2.72 2.69 2,000 0 0.0
20/10/2010
2.62
 4,100 2.73 2.73 2.62 3,100 0 0.1
19/10/2010
2.73
 23,600 2.74 2.74 2.73 23,600 0 0.6
18/10/2010
2.74
 6,700 2.73 2.74 2.74 6,700 0 0.2
15/10/2010
2.73
 4,200 2.74 2.74 2.73 4,200 0 0.1
14/10/2010
2.74
 5,100 2.74 2.74 2.63 5,000 0 0.1
13/10/2010
2.74
 34,600 2.74 2.74 2.73 33,700 13,000 0.5
12/10/2010
2.74
 8,600 2.72 2.74 2.74 8,600 0 0.2
11/10/2010
2.72
 1,000 2.69 2.72 2.72 1,000 0 0.0
08/10/2010
2.69
 5,800 2.69 2.87 2.69 100 0 0.0
07/10/2010
2.69
 500 2.74 2.74 2.69 0 0 0
06/10/2010
2.74
 2,800 2.73 2.74 2.69 2,000 0 0.0
05/10/2010
2.73
 2,300 2.74 2.74 2.63 2,000 0 0.0
04/10/2010
2.74
 31,800 2.70 2.81 2.71 29,800 1,000 0.7
01/10/2010
2.70
 6,900 2.82 2.82 2.70 6,900 0 0.2
30/09/2010
2.82
 100 2.69 2.82 2.82 0 0 0
29/09/2010
2.69
 11,200 2.75 2.75 2.69 6,700 0 0.2
28/09/2010
2.75
 32,300 2.69 2.87 2.70 0 21,000 -0.5
27/09/2010
2.69
 12,200 2.63 2.69 2.68 200 0 0.0
24/09/2010
2.63
 3,100 2.65 2.65 2.63 3,000 0 0.1
23/09/2010
2.65
 12,000 2.65 2.65 2.65 12,000 1,000 0.3
22/09/2010
2.65
 10,800 2.63 2.65 2.64 10,800 0 0.3
21/09/2010
2.63
 7,300 2.63 2.63 2.63 7,300 0 0.2
20/09/2010
2.63
 9,800 2.63 2.63 2.63 9,800 0 0.2
17/09/2010
2.63
 3,600 2.61 2.63 2.63 3,000 0 0.1
16/09/2010
2.61
 3,500 2.63 2.63 2.61 1,600 0 0.0
15/09/2010
2.63
 15,400 2.63 2.64 2.63 15,100 1,000 0.3
14/09/2010
2.63
 14,500 2.62 2.63 2.62 14,500 0 0.3
13/09/2010
2.62
 4,800 2.66 2.66 2.62 4,800 0 0.1
10/09/2010
2.66
 32,000 2.63 2.82 2.65 29,400 0 0.7
09/09/2010
2.63
 8,700 2.63 2.65 2.63 7,000 0 0.2
08/09/2010: Cổ tức tiền mặt tỉ lệ: 10%
08/09/2010
2.63
 3,800 2.57 2.63 2.61 3,500 0 0.1
07/09/2010
2.57
 15,400 2.60 2.73 2.52 0 2,000 0.0
06/09/2010
2.60
 6,100 2.45 2.60 2.47 100 0 0.0
01/09/2010
2.45
 7,200 2.47 2.52 2.45 3,000 0 0.1
31/08/2010
2.47
 13,800 2.52 2.52 2.45 0 0 0
30/08/2010
2.52
 9,500 2.47 2.52 2.46 300 0 0.0
27/08/2010
2.47
 8,100 2.47 2.47 2.31 0 0 0
26/08/2010
2.47
 0 2.36 2.47 2.47 0 0 0
25/08/2010
2.36
 19,600 2.47 2.48 2.36 14,000 500 0.3
24/08/2010
2.47
 3,200 2.47 2.64 2.47 100 0 0.0
23/08/2010
2.47
 15,000 2.47 2.47 2.47 15,000 0 0.4
20/08/2010
2.47
 0 2.47 2.47 2.47 0 0 0
19/08/2010
2.47
 1,000 2.47 2.47 2.47 0 0 0
18/08/2010
2.47
 1,100 2.52 2.52 2.47 0 0 0
17/08/2010
2.52
 200 2.51 2.52 2.42 0 100 0.0
16/08/2010
2.51
 3,200 2.48 2.51 2.46 300 0 0.0
13/08/2010
2.48
 2,300 2.50 2.50 2.47 0 0 0
12/08/2010
2.50
 0 2.52 2.50 2.50 210,000 210,000 0
11/08/2010
2.52
 13,700 2.52 2.52 2.47 12,900 0 0.3
10/08/2010
2.52
 33,600 2.54 2.56 2.51 33,600 0 0.8
09/08/2010
2.54
 31,200 2.54 2.57 2.54 30,000 0 0.7
06/08/2010
2.54
 21,200 2.52 2.58 2.54 21,000 0 0.5
05/08/2010
2.52
 12,000 2.53 2.53 2.49 10,900 0 0.3
04/08/2010
2.53
 14,700 2.56 2.58 2.53 3,700 200 0.1
03/08/2010
2.56
 8,300 2.56 2.56 2.56 3,400 0 0.1
02/08/2010
2.56
 24,000 2.54 2.56 2.53 23,700 0 0.6
30/07/2010
2.54
 20,200 2.56 2.56 2.54 18,000 0 0.4
29/07/2010
2.56
 39,100 2.56 2.56 2.56 26,500 4,600 0.5
28/07/2010
2.56
 32,500 2.57 2.57 2.56 31,500 0 0.8
27/07/2010
2.57
 8,800 2.57 2.58 2.56 5,600 0 0.1
26/07/2010
2.57
 4,700 2.58 2.58 2.56 2,100 0 0.1
23/07/2010
2.58
 21,500 2.57 2.58 2.56 100 0 0.0
22/07/2010
2.57
 19,400 2.57 2.58 2.56 14,800 700 0.3
21/07/2010
2.57
 16,700 2.56 2.58 2.56 13,300 0 0.3
20/07/2010
2.56
 13,500 2.57 2.58 2.56 10,500 600 0.2
19/07/2010
2.57
 28,300 2.58 2.58 2.56 18,900 0 0.5
16/07/2010
2.58
 32,700 2.56 2.58 2.54 31,200 3,000 0.7
15/07/2010
2.56
 7,900 2.57 2.57 2.56 7,800 0 0.2
14/07/2010
2.57
 3,400 2.57 2.58 2.57 3,000 0 0.1
13/07/2010
2.57
 7,500 2.57 2.58 2.52 1,900 0 0.0
12/07/2010
2.57
 19,700 2.52 2.59 2.56 11,000 0 0.3
09/07/2010
2.52
 13,500 2.52 2.52 2.52 11,900 0 0.3
08/07/2010
2.52
 7,200 2.52 2.52 2.52 7,000 0 0.2
07/07/2010
2.52
 13,300 2.51 2.52 2.49 11,000 0 0.3
06/07/2010
2.51
 12,100 2.56 2.57 2.51 10,000 0 0.2
05/07/2010
2.56
 12,000 2.58 2.58 2.53 0 0 0
02/07/2010
2.58
 21,600 2.58 2.58 2.52 11,500 0 0.3
01/07/2010
2.58
 7,100 2.52 2.59 2.53 0 0 0
30/06/2010
2.52
 17,100 2.54 2.54 2.52 13,000 0 0.3
29/06/2010
2.54
 10,000 2.53 2.54 2.52 8,000 0 0.2
28/06/2010
2.53
 10,400 2.52 2.54 2.52 8,600 0 0.2
25/06/2010
2.52
 19,400 2.56 2.56 2.52 9,500 0 0.2
24/06/2010
2.56
 30,900 2.52 2.56 2.51 11,500 0 0.3
23/06/2010
2.52
 14,800 2.52 2.52 2.52 9,300 0 0.2

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