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

17.40
-0.20
(-1.14%)
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
(2026-09-04) 		0 0% 328,200 -6,200 -0.1
17.40
18.10
17.40
2 tháng
(2026-08-05) 		-0.19 -1.02% 546,200 -27,800 -0.5
17.40
18.50
17.40
3 tháng
(2026-07-06) 		0.09 0.48% 755,700 -29,900 -0.6
17.40
18.50
17.40
6 tháng
(2026-04-07) 		-0.82 -4.33% 1,756,000 -104,600 -2.0
17.40
19.37
17.40
12 tháng
(2025-10-09) 		-0.46 -2.46% 4,596,100 -105,100 -2.0
17.40
19.92
17.40
24 tháng
(2024-10-14) 		1.38 8.22% 11,001,840 -1,150,907 -25.0
12.58
20.44
17.40
36 tháng
(2023-10-20) 		0.99 5.81% 15,102,171 -1,182,454 -25.7
12.09
20.44
17.40
60 tháng
(2021-11-01) 		-4 -18.11% 38,797,373 -179,251 1.3
10.57
22.10
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 2.63 2.63 2.61 3,500 0 0.1
07/09/2010
2.57
 15,400 2.63 2.73 2.52 0 2,000 0.0
06/09/2010
2.60
 6,100 2.47 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 2.47 2.48 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 2.42 2.47 2.31 0 0 0
26/08/2010
2.47
 0 2.47 2.47 2.47 0 0 0
25/08/2010
2.36
 19,600 2.48 2.48 2.36 14,000 500 0.3
24/08/2010
2.47
 3,200 2.64 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 2.42 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 2.47 2.48 2.47 0 0 0
12/08/2010
2.50
 0 2.50 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 2.56 2.56 2.51 33,600 0 0.8
09/08/2010
2.54
 31,200 2.57 2.57 2.54 30,000 0 0.7
06/08/2010
2.54
 21,200 2.54 2.58 2.54 21,000 0 0.5
05/08/2010
2.52
 12,000 2.49 2.52 2.49 10,900 0 0.3
04/08/2010
2.53
 14,700 2.58 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 2.56 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 2.58 2.58 2.56 5,600 0 0.1
26/07/2010
2.57
 4,700 2.57 2.58 2.56 2,100 0 0.1
23/07/2010
2.58
 21,500 2.58 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 2.58 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 2.56 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 2.58 2.58 2.57 3,000 0 0.1
13/07/2010
2.57
 7,500 2.52 2.58 2.52 1,900 0 0.0
12/07/2010
2.57
 19,700 2.56 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 2.52 2.52 2.49 11,000 0 0.3
06/07/2010
2.51
 12,100 2.57 2.57 2.51 10,000 0 0.2
05/07/2010
2.56
 12,000 2.54 2.57 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 2.53 2.59 2.53 0 0 0
30/06/2010
2.52
 17,100 2.52 2.52 2.52 13,000 0 0.3
29/06/2010
2.54
 10,000 2.52 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 2.52 2.53 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
22/06/2010
2.52
 19,500 2.56 2.56 2.50 8,600 0 0.2
21/06/2010
2.52
 15,600 2.51 2.54 2.49 13,300 0 0.3
18/06/2010
2.49
 20,100 2.47 2.49 2.47 10,000 0 0.2
17/06/2010
2.46
 2,100 2.48 2.48 2.46 0 0 0
16/06/2010
2.49
 6,600 2.51 2.51 2.47 0 0 0
15/06/2010
2.48
 5,500 2.48 2.48 2.47 0 0 0
14/06/2010
2.51
 9,300 2.52 2.52 2.46 1,000 0 0.0
11/06/2010
2.48
 4,500 2.47 2.49 2.47 0 0 0
10/06/2010
2.44
 10,100 2.45 2.45 2.43 0 0 0
09/06/2010
2.44
 2,900 2.52 2.57 2.44 2,000 0 0.0
08/06/2010
2.48
 3,100 2.47 2.48 2.43 0 0 0
07/06/2010
2.45
 12,500 2.56 2.56 2.43 10,400 0 0.2
04/06/2010
2.54
 11,400 2.61 2.63 2.49 2,500 0 0.1
03/06/2010
2.52
 600 2.57 2.57 2.52 0 0 0
02/06/2010
2.50
 11,300 2.58 2.58 2.49 2,100 4,000 0.0
01/06/2010
2.49
 2,000 2.47 2.49 2.47 0 0 0
31/05/2010
2.58
 0 2.58 2.58 2.58 0 0 0
28/05/2010
2.59
 33,700 2.58 2.61 2.51 10,100 0 0.2
27/05/2010
2.53
 11,800 2.49 2.53 2.47 3,300 0 0.1
26/05/2010
2.58
 16,300 2.58 2.59 2.52 12,100 0 0.3
25/05/2010
2.58
 30,100 2.57 2.60 2.53 25,800 0 0.6
24/05/2010
2.52
 59,500 2.52 2.58 2.49 50,000 0 1.2
21/05/2010
2.47
 125,600 2.53 2.53 2.42 101,300 0 2.4
20/05/2010
2.53
 54,600 2.43 2.57 2.41 29,000 0 0.7
19/05/2010
2.48
 112,900 2.54 2.54 2.45 97,700 700 2.3
18/05/2010
2.54
 81,700 2.58 2.59 2.54 51,000 0 1.2
17/05/2010
2.58
 35,900 2.58 2.61 2.57 17,200 0 0.4
14/05/2010
2.60
 20,000 2.58 2.60 2.56 5,000 2,000 0.1
13/05/2010
2.58
 6,900 2.57 2.58 2.56 2,200 0 0.1
12/05/2010
2.57
 37,600 2.68 2.68 2.50 0 0 0
11/05/2010
2.65
 9,200 2.71 2.71 2.65 0 1,000 0.0
10/05/2010
2.64
 52,000 2.67 2.68 2.62 34,000 0 0.9
07/05/2010
2.67
 47,900 2.73 2.73 2.65 31,200 500 0.8
06/05/2010
2.73
 48,300 2.70 2.73 2.68 4,200 1,500 0.1
05/05/2010
2.70
 27,700 2.73 2.73 2.68 0 0 0
04/05/2010
2.73
 28,300 2.83 2.86 2.73 0 0 0
29/04/2010
2.72
 59,500 2.65 2.72 2.63 0 0 0
28/04/2010
2.65
 58,200 2.70 2.70 2.63 1,300 31,500 -0.8
27/04/2010
2.65
 69,400 2.72 2.74 2.60 500 22,800 -0.6
26/04/2010
2.76
 545,300 2.82 2.82 2.68 492,400 401,800 2.3
22/04/2010
2.82
 178,400 2.84 2.85 2.78 100,000 0 2.7
21/04/2010
2.87
 118,100 2.91 2.92 2.84 51,200 0 1.4
20/04/2010
2.92
 150,200 2.84 2.94 2.84 10,800 5,200 0.2
19/04/2010
2.80
 176,800 2.73 2.80 2.67 3,000 1,000 0.0
16/04/2010
2.69
 338,200 2.65 2.70 2.58 115,000 0 2.8

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