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

22.80
-0.20
(-0.87%)
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
(2024-10-22) 		-0.30 -1.29% 344,651 22,850 0.5
22.60
23.30
23
2 tháng
(2024-09-23) 		-0.70 -2.95% 692,883 26,574 0.6
22.60
24.10
23
3 tháng
(2024-08-23) 		-1.99 -7.97% 1,007,063 22,449 0.5
22.60
24.99
23
6 tháng
(2024-05-27) 		-1.51 -6.17% 2,351,805 12,729 0.3
22.60
25.67
23
12 tháng
(2023-11-27) 		0.89 4.03% 4,202,941 -27,620 -0.7
21.34
25.67
23
24 tháng
(2022-12-02) 		5.44 30.95% 11,647,380 960,167 25.6
15.63
26.04
23
36 tháng
(2021-12-07) 		-1.71 -6.91% 25,013,401 1,098,808 29.5
15.63
27.42
23
60 tháng
(2019-12-18) 		12.59 120.86% 51,651,200 -1,627,891 -50.3
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)
01/07/2022
19.75
 42,000 19.75 20.00 19.33 0 0 0
30/06/2022
19.75
 32,800 19.92 19.92 19.75 0 0 0
29/06/2022
19.92
 45,900 20.00 20.08 19.41 0 0 0
28/06/2022: Cổ tức tiền mặt tỉ lệ: 13%
28/06/2022
20.00
 32,808 20.08 20.34 20.00 0 200 -0.0
27/06/2022
20.08
 50,610 19.21 20.24 19.37 0 4,400 -0.1
24/06/2022
19.21
 15,910 19.21 19.53 19.13 0 0 0
23/06/2022
19.21
 6,207 19.13 19.21 18.73 500 0 0.0
22/06/2022
19.13
 14,300 19.13 19.13 18.49 400 0 0.0
21/06/2022
19.13
 52,300 18.97 19.13 18.49 400 0 0.0
20/06/2022
18.97
 25,521 19.05 19.29 18.33 500 10,000 -0.2
17/06/2022
19.05
 51,300 19.13 19.53 17.22 0 0 0
16/06/2022
19.13
 18,900 19.13 20.01 19.13 200 0 0.0
15/06/2022
19.13
 21,600 19.13 20.24 18.73 0 0 0
14/06/2022
19.13
 22,800 18.65 19.53 18.65 0 0 0
13/06/2022
18.65
 33,400 19.69 19.77 18.65 0 0 0
10/06/2022
19.69
 50,900 20.32 20.40 19.69 0 0 0
09/06/2022
20.32
 45,900 21.36 21.44 20.32 4,600 0 0.1
08/06/2022
21.36
 26,421 21.44 21.52 20.72 4,900 0 0.1
07/06/2022
21.44
 42,500 19.93 21.44 19.13 0 0 0
06/06/2022
19.93
 24,900 20.32 20.32 19.61 0 0 0
03/06/2022
20.32
 4,300 20.64 20.64 19.61 0 0 0
02/06/2022
20.64
 38,900 20.64 21.28 20.64 0 0 0
01/06/2022
20.64
 20,600 19.77 20.64 19.77 0 0 0
31/05/2022
19.77
 39,600 19.61 20.16 19.61 600 100 0.0
30/05/2022
19.61
 21,600 19.05 19.69 18.89 100 0 0.0
27/05/2022
19.05
 12,319 18.73 19.05 18.73 100 0 0.0
26/05/2022
18.73
 24,725 19.45 19.45 18.73 3,000 4,400 -0.0
25/05/2022
19.45
 62,800 18.57 19.53 18.49 0 0 0
24/05/2022
18.57
 26,500 18.65 19.13 18.33 300 0 0.0
23/05/2022
18.65
 40,200 18.73 19.29 18.65 0 0 0
20/05/2022
18.73
 70,200 19.29 19.53 18.57 3,200 0 0.1
19/05/2022
19.29
 71,200 19.13 19.29 18.17 0 0 0
18/05/2022
19.13
 61,800 19.13 19.93 18.33 600 0 0.0
17/05/2022
19.13
 145,000 17.69 19.13 17.53 0 0 0
16/05/2022
17.69
 73,165 17.14 18.17 15.46 100 0 0.0
13/05/2022
17.14
 87,500 17.69 18.25 15.94 100 0 0.0
12/05/2022
17.69
 88,825 19.45 19.45 17.53 1,800 0 0.0
11/05/2022
19.45
 69,700 18.65 20.32 18.65 0 0 0
10/05/2022
18.65
 137,300 19.29 19.29 17.38 3,100 0 0.1
09/05/2022
19.29
 171,941 21.36 21.36 19.29 4,400 0 0.1
06/05/2022
21.36
 33,200 21.44 21.52 20.72 0 0 0
05/05/2022
21.44
 37,900 21.68 21.68 20.96 0 0 0
04/05/2022
21.68
 65,921 21.68 22.16 21.52 4,400 0 0.1
29/04/2022
21.68
 46,350 21.36 21.84 20.72 50 0 0.0
28/04/2022
21.36
 39,221 21.76 22.16 21.20 0 0 0
27/04/2022
21.76
 24,710 21.36 21.84 20.80 0 0 0
26/04/2022
21.36
 84,229 20.80 21.36 18.73 800 0 0.0
25/04/2022
20.80
 108,848 23.03 23.03 20.80 600 0 0.0
22/04/2022
23.03
 43,900 23.35 23.91 22.24 0 0 0
21/04/2022
23.35
 83,000 23.35 23.35 21.52 0 0 0
20/04/2022
23.35
 126,501 25.11 25.11 22.64 200 0 0.0
19/04/2022
25.11
 66,200 26.30 26.46 25.11 0 0 0
18/04/2022
26.30
 100,800 27.10 27.50 25.74 0 0 0
15/04/2022
27.10
 220,400 25.58 27.50 25.50 0 0 0
14/04/2022
25.58
 80,900 25.50 26.30 25.35 0 0 0
13/04/2022
25.50
 77,700 24.87 25.50 23.99 0 7,700 -0.2
12/04/2022
24.87
 105,721 25.11 25.11 23.91 1,200 0 0.0
08/04/2022
25.11
 81,109 25.90 26.30 25.11 4,100 2,500 0.1
07/04/2022
25.90
 91,305 26.30 26.62 25.82 1,800 0 0.1
06/04/2022
26.30
 70,007 27.34 27.34 26.30 0 0 0
05/04/2022
27.34
 56,816 27.42 27.50 26.94 0 0 0
04/04/2022
27.42
 142,205 26.86 27.90 26.86 3,100 700 0.1
01/04/2022
26.86
 56,500 26.62 27.10 26.06 0 0 0
31/03/2022
26.62
 46,900 26.94 27.10 26.46 6,000 0 0.2
30/03/2022
26.94
 174,046 26.46 27.66 25.90 1,000 1,000 0.0
29/03/2022
26.46
 112,900 25.27 27.10 24.95 10,200 1,000 0.3
28/03/2022
25.27
 85,633 25.58 25.58 24.71 0 0 0
25/03/2022
25.58
 88,761 26.06 26.06 25.58 300 200 0.0
24/03/2022
26.06
 179,944 25.58 26.22 25.35 0 0 0
23/03/2022
25.58
 110,900 24.95 25.90 24.95 0 2,500 -0.1
22/03/2022
24.95
 148,166 24.71 25.50 24.87 0 0 0
21/03/2022
24.71
 225,445 23.83 25.11 23.75 1,300 0 0.0
18/03/2022
23.83
 40,406 23.91 23.99 23.75 0 400 -0.0
17/03/2022
23.91
 20,389 23.83 24.31 23.67 2,900 0 0.1
16/03/2022
23.83
 20,600 23.83 24.07 23.75 0 0 0
15/03/2022
23.83
 27,709 23.75 24.07 23.51 5,000 0 0.2
14/03/2022
23.75
 82,500 24.31 24.31 23.51 4,400 0 0.1
11/03/2022
24.31
 70,500 24.31 24.63 24.07 1,700 0 0.1
10/03/2022
24.31
 40,100 24.47 24.79 24.31 2,000 0 0.1
09/03/2022
24.47
 63,417 24.47 24.95 24.15 8,300 0 0.3
08/03/2022
24.47
 66,300 24.31 24.79 24.15 2,200 100 0.1
07/03/2022
24.31
 65,400 24.47 24.47 24.15 6,600 400 0.2
04/03/2022
24.47
 73,578 24.23 24.63 24.15 3,500 0 0.1
03/03/2022
24.23
 42,560 24.63 24.63 24.07 1,100 0 0.0
02/03/2022
24.63
 18,700 24.47 24.71 23.99 0 0 0
01/03/2022
24.47
 89,942 24.31 24.63 24.07 1,500 0 0.0
28/02/2022
24.31
 23,415 24.55 24.79 24.23 0 0 0
25/02/2022
24.55
 37,017 24.79 24.95 24.23 1,000 0 0.0
24/02/2022
24.79
 193,100 23.51 24.87 23.59 1,200 0 0.0
23/02/2022
23.51
 115,428 23.35 23.51 23.11 0 928 -0.0
22/02/2022
23.35
 58,600 23.35 23.43 22.95 0 0 0
21/02/2022
23.35
 56,051 23.35 23.75 23.03 0 0 0
18/02/2022
23.35
 51,600 23.11 23.59 22.87 0 0 0
17/02/2022
23.11
 50,605 22.72 23.19 22.72 2,000 0 0.1
16/02/2022
22.72
 25,800 22.72 23.27 22.48 0 0 0
15/02/2022
22.72
 22,509 22.95 23.11 22.32 0 0 0
14/02/2022
22.95
 65,430 23.35 23.83 22.79 0 5,000 -0.1
11/02/2022
23.35
 18,700 23.43 23.67 23.11 4,000 0 0.1
10/02/2022
23.43
 9,304 23.43 23.83 23.11 0 0 0
09/02/2022
23.43
 24,509 22.87 23.83 22.72 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |