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)
22/06/2010
2.52
 19,500 2.52 2.56 2.50 8,600 0 0.2
21/06/2010
2.52
 15,600 2.49 2.54 2.49 13,300 0 0.3
18/06/2010
2.49
 20,100 2.46 2.49 2.47 10,000 0 0.2
17/06/2010
2.46
 2,100 2.49 2.49 2.46 0 0 0
16/06/2010
2.49
 6,600 2.48 2.51 2.47 0 0 0
15/06/2010
2.48
 5,500 2.51 2.51 2.47 0 0 0
14/06/2010
2.51
 9,300 2.48 2.52 2.46 1,000 0 0.0
11/06/2010
2.48
 4,500 2.44 2.49 2.47 0 0 0
10/06/2010
2.44
 10,100 2.44 2.45 2.43 0 0 0
09/06/2010
2.44
 2,900 2.48 2.57 2.44 2,000 0 0.0
08/06/2010
2.48
 3,100 2.45 2.48 2.43 0 0 0
07/06/2010
2.45
 12,500 2.54 2.56 2.43 10,400 0 0.2
04/06/2010
2.54
 11,400 2.52 2.63 2.49 2,500 0 0.1
03/06/2010
2.52
 600 2.50 2.57 2.52 0 0 0
02/06/2010
2.50
 11,300 2.49 2.58 2.49 2,100 4,000 0.0
01/06/2010
2.49
 2,000 2.58 2.58 2.47 0 0 0
31/05/2010
2.58
 0 2.59 2.58 2.58 0 0 0
28/05/2010
2.59
 33,700 2.53 2.61 2.51 10,100 0 0.2
27/05/2010
2.53
 11,800 2.58 2.58 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 2.52 2.60 2.53 25,800 0 0.6
24/05/2010
2.52
 59,500 2.47 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 2.48 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 2.60 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
 44,600 2.65 2.68 2.50 0 0 0
11/05/2010
2.65
 9,200 2.64 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
 55,300 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 4,000 100 0
04/05/2010
2.73
 28,300 2.72 2.86 2.73 0 0 0
29/04/2010
2.72
 59,500 2.65 2.72 2.63 4,700 0 0
28/04/2010
2.65
 65,200 2.65 2.70 2.63 1,300 31,500 -0.8
27/04/2010
2.65
 69,400 2.76 2.76 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 2.87 2.87 2.78 100,000 0 2.7
21/04/2010
2.87
 118,100 2.92 2.92 2.84 51,200 0 1.4
20/04/2010
2.92
 150,200 2.80 2.94 2.84 10,800 5,200 0.2
19/04/2010
2.80
 182,800 2.69 2.80 2.67 3,000 1,000 0.0
16/04/2010
2.69
 338,200 2.60 2.70 2.58 115,000 0 2.8
15/04/2010
2.60
 177,100 2.62 2.62 2.57 86,000 0 2.1
14/04/2010
2.62
 152,200 2.54 2.68 2.57 58,000 0 1.4
13/04/2010
2.54
 57,000 2.53 2.57 2.53 28,600 0 0.7
12/04/2010
2.53
 36,500 2.54 2.54 2.52 27,700 0 0.7
09/04/2010
2.54
 34,800 2.54 2.58 2.52 20,000 0 0.5
08/04/2010
2.54
 21,300 2.52 2.56 2.52 5,000 0 0.1
07/04/2010
2.52
 42,800 2.52 2.53 2.50 27,800 2,500 0.6
06/04/2010
2.52
 22,600 2.57 2.57 2.52 5,700 0 0.1
05/04/2010
2.57
 38,000 2.46 2.57 2.52 15,200 0 0.4
02/04/2010
2.46
 11,500 2.44 2.47 2.45 10,000 0 0.2
01/04/2010
2.44
 10,600 2.42 2.47 2.42 2,500 0 0.1
31/03/2010
2.42
 1,700 2.45 2.45 2.41 0 0 0
30/03/2010
2.45
 11,000 2.42 2.45 2.40 1,000 2,000 0.0
29/03/2010
2.42
 8,700 2.45 2.51 2.33 1,000 0 0.0
26/03/2010
2.45
 39,400 2.48 2.52 2.45 12,000 0 0.3
25/03/2010
2.48
 8,400 2.58 2.61 2.47 100 0 0.0
24/03/2010: Cổ tức tiền mặt tỉ lệ: 8%
24/03/2010
2.58
 10,100 2.54 2.64 2.57 2,500 0 0.1
23/03/2010
2.54
 5,300 2.54 2.57 2.53 0 0 0
22/03/2010
2.54
 33,100 2.54 2.60 2.52 0 0 0
19/03/2010
2.57
 91,600 2.50 2.64 2.49 7,600 0 0.2
18/03/2010
2.48
 8,800 2.49 2.49 2.44 300 0 0.0
17/03/2010
2.49
 29,700 2.47 2.49 2.43 10,200 0 0.2
16/03/2010
2.42
 11,300 2.49 2.54 2.42 0 0 0
15/03/2010
2.52
 20,000 2.57 2.57 2.52 300 0 0.0
12/03/2010
2.54
 9,900 2.53 2.54 2.52 1,000 0 0.0
11/03/2010
2.54
 12,200 2.60 2.60 2.51 2,000 0 0.1
10/03/2010
2.52
 62,100 2.73 2.73 2.52 200 0 0.0
09/03/2010
2.57
 200,600 2.71 2.71 2.53 47,100 0 1.2
08/03/2010
2.53
 5,700 2.55 2.55 2.51 200 0 0.0
05/03/2010
2.54
 2,300 2.54 2.54 2.53 100 0 0.0
04/03/2010
2.51
 9,600 2.65 2.65 2.51 1,500 0 0.0
03/03/2010
2.62
 54,700 2.46 2.62 2.45 200 0 0.0
02/03/2010
2.44
 8,500 2.46 2.46 2.44 0 0 0
01/03/2010
2.46
 29,600 2.47 2.47 2.44 3,100 0 0.1
26/02/2010
2.46
 5,000 2.44 2.46 2.41 300 500 0.0
25/02/2010
2.44
 1,600 2.44 2.44 2.44 0 0 0
24/02/2010
2.39
 6,600 2.48 2.48 2.39 100 0 0.0
23/02/2010
2.44
 12,600 2.57 2.57 2.40 200 0 0.0
22/02/2010
2.57
 600 2.57 2.57 2.57 0 0 0
12/02/2010
2.57
 7,200 2.65 2.65 2.54 800 0 0.0
11/02/2010
2.57
 7,400 2.54 2.57 2.54 100 0 0.0
10/02/2010
2.59
 100 2.59 2.59 2.59 0 0 0
09/02/2010
2.44
 8,300 2.45 2.45 2.44 0 0 0
08/02/2010
2.41
 5,500 2.58 2.58 2.41 0 0 0
05/02/2010
2.44
 4,300 2.49 2.49 2.44 1,800 0 0.0
04/02/2010
2.49
 14,800 2.62 2.62 2.46 0 100 0.0
03/02/2010
2.44
 4,500 2.44 2.46 2.44 0 0 0
02/02/2010
2.40
 7,200 2.42 2.44 2.40 500 0 0.0
01/02/2010
2.50
 6,600 2.34 2.50 2.34 1,600 1,500 0.0
29/01/2010
2.44
 16,600 2.42 2.44 2.30 1,400 0 0.0
28/01/2010
2.44
 6,700 2.63 2.63 2.44 200 0 0.0
27/01/2010
2.49
 400 2.65 2.65 2.49 100 0 0.0
26/01/2010
2.59
 26,600 2.59 2.59 2.45 0 0 0
25/01/2010
2.45
 2,000 2.54 2.54 2.45 700 0 0.0
22/01/2010
2.54
 14,700 2.54 2.54 2.53 1,600 0 0.0

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