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

23
0
(0%)

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% 285,800 4,550 0.1
22.90
23.60
23
2 tháng
(2024-09-13)
-0.60 -2.54% 690,200 8,074 0.2
22.90
24.10
23
3 tháng
(2024-08-14)
-1.32 -5.43% 971,900 -5,786 -0.2
22.90
24.99
23
6 tháng
(2024-05-16)
-0.17 -0.72% 2,417,600 -5,093 -0.1
22.90
25.67
23
12 tháng
(2023-11-20)
0.12 0.54% 4,118,900 -37,820 -0.9
21.34
25.67
23
24 tháng
(2022-11-23)
6.19 36.84% 11,702,558 952,767 25.5
15.63
26.04
23
36 tháng
(2021-11-29)
-4.58 -16.60% 25,481,648 1,098,390 29.5
15.63
27.58
23
60 tháng
(2019-12-09)
12.23 113.54% 51,612,869 -1,646,891 -50.7
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)
05/11/2008
4.23
43,700 3.99 4.23 4.21 0 0 0
04/11/2008
3.99
10,400 3.81 3.99 3.85 0 0 0
03/11/2008
3.81
3,700 3.77 3.83 3.64 0 0 0
31/10/2008
3.77
9,900 3.63 3.77 3.64 100 0 0
30/10/2008
3.63
11,200 3.40 3.63 3.44 1,500 0 0
29/10/2008
3.40
5,000 3.23 3.40 3.37 0 0 0
28/10/2008
3.23
4,200 3.18 3.42 3.02 0 0 0
27/10/2008
3.18
9,700 3.37 3.37 3.17 100 700 0
24/10/2008
3.37
3,700 3.59 3.63 3.34 0 200 0
23/10/2008
3.59
26,200 3.85 3.85 3.59 0 0 0
22/10/2008
3.85
42,800 4.26 4.26 3.85 13,300 0 0
21/10/2008
4.26
45,200 4.04 4.37 4.03 500 0 0
20/10/2008
4.04
4,800 4.18 4.31 4.04 0 0 0
17/10/2008
4.18
17,100 4.04 4.18 4.04 4,000 0 0
16/10/2008
4.04
7,800 4.18 4.18 3.95 1,500 0 0
15/10/2008
4.18
15,900 4.15 4.43 4.15 1,000 0 0
14/10/2008
4.15
33,100 3.88 4.15 4.15 2,500 100 0
13/10/2008
3.88
9,900 4.16 4.16 3.88 0 6,200 0
10/10/2008
4.16
1,700 4.47 4.47 4.16 0 0 0
09/10/2008
4.47
19,900 4.80 4.80 4.47 6,000 500 0
08/10/2008
4.80
1,500 5.15 5.15 4.80 500 0 0
07/10/2008
5.15
1,300 5.53 5.53 5.15 1,200 1,000 0
06/10/2008
5.53
0 5.53 5.53 5.53 0 0 0
03/10/2008
5.53
100 5.26 5.53 5.53 0 0 0
02/10/2008
5.26
7,100 5.26 5.51 5.26 0 0 0
01/10/2008
5.26
1,600 5.51 5.51 5.20 700 0 0
30/09/2008
5.51
18,000 5.05 5.51 4.81 800 0 0
29/09/2008
5.05
1,200 5.38 5.38 5.05 1,000 0 0
26/09/2008
5.38
3,200 5.41 5.46 5.26 1,100 0 0
25/09/2008
5.41
4,700 5.31 5.41 5.36 1,000 0 0
24/09/2008
5.31
13,200 5.08 5.41 5.31 3,800 0 0
23/09/2008
5.08
16,500 4.76 5.08 4.76 3,500 0 0
22/09/2008
4.76
200 4.62 4.76 4.76 200 0 0
19/09/2008
4.62
1,000 4.33 4.62 4.03 700 0 0
18/09/2008
4.33
400 4.65 4.65 4.33 0 0 0
17/09/2008
4.65
3,300 4.99 4.99 4.65 0 0 0
16/09/2008
4.99
17,000 5.24 5.24 4.92 0 0 0
15/09/2008
5.24
21,000 5.62 5.62 5.23 0 1,400 0
12/09/2008
5.62
100 6.04 6.04 5.62 0 0 0
11/09/2008
6.04
200 6.48 6.48 6.04 0 0 0
10/09/2008
6.48
700 6.97 6.97 6.48 0 0 0
09/09/2008
6.97
100 7.48 7.48 6.97 0 0 0
08/09/2008
7.48
900 8.02 8.02 7.48 0 300 0
05/09/2008
8.02
700 8.09 8.09 8.02 0 0 0
04/09/2008
8.09
21,800 7.62 8.67 8.09 1,000 0 0
03/09/2008
7.62
22,700 7.60 8.14 7.62 0 2,100 0
29/08/2008
7.60
17,400 7.55 8.73 7.60 0 3,800 0
28/08/2008
7.55
174,000 7.71 8.25 7.17 150,100 17,500 0
27/08/2008
7.71
5,700 7.21 7.71 7.71 5,700 100 0
26/08/2008
7.21
8,100 6.74 7.21 7.21 8,100 500 0
25/08/2008
6.74
4,400 6.31 6.74 6.74 4,400 0 0
22/08/2008
6.31
1,800 5.90 6.31 6.31 1,800 0 0
21/08/2008
5.90
4,800 5.53 5.90 5.90 4,800 0 0
20/08/2008
5.53
17,800 5.18 5.53 5.53 17,800 0 0
19/08/2008
5.18
10,500 4.84 5.18 5.18 10,500 0 0
18/08/2008
4.84
18,600 4.53 4.84 4.84 3,100 0 0
15/08/2008
4.53
4,400 4.37 4.53 4.53 0 0 0
14/08/2008
4.37
47,700 4.23 4.37 4.37 38,100 45,000 0
13/08/2008
4.23
68,000 4.07 4.23 4.18 0 20,000 0
12/08/2008
4.07
13,800 3.94 4.07 4.07 0 5,000 0
11/08/2008
3.94
21,100 3.79 3.94 3.80 1,200 3,000 0
08/08/2008
3.79
1,500 3.65 3.79 3.79 1,500 100 0
07/08/2008
3.65
2,500 3.52 3.65 3.65 2,500 0 0
06/08/2008
3.52
100 3.38 3.52 3.52 100 0 0
05/08/2008
3.38
7,800 3.37 3.38 3.37 -313,000 0 0
04/08/2008
3.37
11,000 3.44 3.44 3.23 4,100 5,000 0
01/08/2008
3.44
19,300 3.41 3.44 3.32 1,000 0 0
31/07/2008
3.41
23,500 3.29 3.41 3.17 0 0 0
30/07/2008
3.29
700 3.30 3.30 3.29 0 0 0
29/07/2008
3.30
12,000 3.48 3.50 3.30 0 0 0
28/07/2008
3.48
35,400 3.48 3.57 3.34 3,200 0 0
25/07/2008
3.48
2,000 3.61 3.61 3.48 1,000 0 0
24/07/2008
3.61
500 3.76 3.76 3.61 0 0 0
23/07/2008: Cổ tức tiền mặt tỉ lệ: 10%
23/07/2008
3.76
200 3.91 3.91 3.76 0 0 0
22/07/2008
3.91
100 4.07 4.07 3.91 0 0 0
21/07/2008
4.07
0 4.07 4.07 4.07 0 0 0
18/07/2008
4.07
1,000 4.17 4.17 4.07 0 0 0
17/07/2008
4.17
10,900 4.20 4.40 4.13 0 0 0
16/07/2008
4.20
15,400 4.20 4.34 4.17 0 0 0
15/07/2008
4.20
89,800 3.97 4.20 4.10 2,000 0 0
14/07/2008
3.97
71,200 3.91 4.08 3.92 0 28,700 0
11/07/2008
3.91
21,200 4.07 4.07 3.91 4,100 0 0
10/07/2008
4.07
7,900 4.17 4.22 4.07 0 0 0
09/07/2008
4.17
2,200 4.30 4.30 4.17 0 0 0
08/07/2008
4.30
100 4.27 4.30 4.30 100 0 0
07/07/2008
4.27
3,000 4.33 4.33 4.27 3,000 0 0
04/07/2008
4.33
10,900 4.10 4.33 4.04 0 0 0
03/07/2008
4.10
31,500 4.13 4.18 4.08 0 28,000 0
02/07/2008
4.13
2,400 4.01 4.13 3.84 0 0 0
01/07/2008
4.01
400 3.90 4.01 3.92 0 0 0
30/06/2008
3.90
800 3.69 3.90 3.84 0 0 0
27/06/2008
3.69
200 3.73 3.82 3.69 0 0 0
26/06/2008
3.73
3,100 3.73 3.87 3.60 0 2,000 0
25/06/2008
3.73
2,000 3.58 3.73 3.73 0 0 0
24/06/2008
3.58
3,900 3.45 3.58 3.58 0 0 0
23/06/2008
3.45
1,300 3.45 3.45 3.45 0 0 0
20/06/2008
3.45
2,400 3.24 3.45 3.23 700 0 0
19/06/2008
3.24
1,800 3.26 3.50 3.24 900 0 0
18/06/2008
3.26
4,500 3.32 3.41 3.26 1,000 2,800 0
17/06/2008
3.32
200 3.23 3.32 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |