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

22.70
0.10
(0.44%)
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
(2024-10-16) 		-0.80 -3.40% 327,000 6,750 0.2
22.70
23.60
22.70
2 tháng
(2024-09-16) 		-1.40 -5.81% 717,200 10,574 0.2
22.70
24.10
22.70
3 tháng
(2024-08-19) 		-2 -8.11% 998,400 -4,286 -0.1
22.70
24.99
22.70
6 tháng
(2024-05-20) 		-1.04 -4.39% 2,452,500 -4,770 -0.1
22.70
25.67
22.70
12 tháng
(2023-11-21) 		-0.18 -0.78% 4,172,200 -44,720 -1.0
21.34
25.67
22.70
24 tháng
(2022-11-28) 		5.14 29.24% 11,710,321 943,367 25.2
15.63
26.04
22.70
36 tháng
(2021-12-01) 		-3.68 -13.95% 25,405,659 1,087,090 29.3
15.63
27.42
22.70
60 tháng
(2019-12-12) 		12.29 117.98% 51,662,869 -1,655,591 -50.9
10.18
34.27
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
13.15
 0 13.15 13.15 13.15 0 0 0
12/11/2020
13.15
 0 13.15 13.15 13.15 0 0 0
11/11/2020
13.15
 1,000 13.15 13.15 13.15 1,000 0 0.0
10/11/2020
13.15
 1,200 13.15 13.15 13.09 800 0 0.0
09/11/2020
13.15
 100 13.02 13.15 13.15 0 0 0
06/11/2020
13.02
 0 13.02 13.02 13.02 0 0 0
05/11/2020
13.02
 50 13.02 13.02 13.02 0 0 0
04/11/2020
13.02
 200 13.02 13.02 13.02 0 0 0
03/11/2020
13.02
 0 13.02 13.02 13.02 0 0 0
02/11/2020
13.02
 0 13.02 13.02 13.02 0 0 0
30/10/2020
13.02
 0 13.02 13.02 13.02 0 0 0
29/10/2020
13.02
 200 12.23 13.02 12.36 0 100 -0.0
28/10/2020
12.23
 0 12.23 12.23 12.23 0 0 0
27/10/2020
12.23
 3,600 12.56 12.56 12.23 100 3,600 -0.1
26/10/2020
12.56
 600 13.15 13.15 12.56 500 0 0.0
23/10/2020
13.15
 0 13.15 13.15 13.15 0 0 0
22/10/2020
13.15
 0 13.15 13.15 13.15 0 0 0
21/10/2020
13.15
 0 13.15 13.15 13.15 0 0 0
20/10/2020
13.15
 0 13.15 13.15 13.15 0 0 0
19/10/2020
13.15
 0 13.15 13.15 13.15 0 0 0
16/10/2020
13.15
 2,900 13.02 14.14 13.09 0 0 0
15/10/2020
13.02
 100 12.89 13.02 13.02 0 0 0
14/10/2020
12.89
 3,000 12.76 12.89 12.04 0 0 0
13/10/2020
12.76
 0 12.76 12.76 12.76 0 0 0
12/10/2020
12.76
 10 12.76 12.76 12.76 0 0 0
09/10/2020
12.76
 200 13.09 13.09 12.50 0 0 0
08/10/2020
13.09
 0 13.09 13.09 13.09 0 0 0
07/10/2020
13.09
 0 13.09 13.09 13.09 0 0 0
06/10/2020
13.09
 20 13.09 13.09 13.09 0 0 0
05/10/2020
13.09
 800 13.09 13.09 12.23 300 0 0.0
02/10/2020
13.09
 0 13.09 13.09 13.09 0 0 0
01/10/2020
13.09
 1,100 12.76 13.09 12.83 0 0 0
30/09/2020
12.76
 1,220 12.36 13.15 12.04 0 0 0
29/09/2020
12.36
 2,300 12.50 12.50 12.36 1,600 0 0.0
28/09/2020
12.50
 1,175 12.36 12.50 12.43 0 0 0
25/09/2020
12.36
 500 12.36 12.36 12.04 400 0 0.0
24/09/2020
12.36
 100 12.36 12.36 12.36 0 0 0
23/09/2020
12.36
 110 12.17 12.36 12.36 0 0 0
22/09/2020
12.17
 3,300 12.36 12.36 12.17 2,500 0 0.0
21/09/2020
12.36
 3,000 12.36 12.56 12.36 500 0 0.0
18/09/2020
12.36
 1,100 12.10 12.36 12.17 0 0 0
17/09/2020
12.10
 1,600 12.04 12.17 12.10 1,300 0 0.0
16/09/2020
12.04
 417 12.17 12.69 12.04 300 0 0.0
15/09/2020
12.17
 3,100 12.50 12.50 12.17 100 0 0.0
14/09/2020
12.50
 0 12.50 12.50 12.50 0 0 0
11/09/2020
12.50
 0 12.50 12.50 12.50 0 0 0
10/09/2020
12.50
 6,800 12.50 12.50 12.50 1,700 0 0.0
09/09/2020
12.50
 0 12.50 12.50 12.50 0 0 0
08/09/2020
12.50
 300 12.50 12.50 12.50 0 0 0
07/09/2020
12.50
 0 12.50 12.50 12.50 0 0 0
04/09/2020
12.50
 3,500 12.50 12.50 12.50 3,400 0 0.1
03/09/2020
12.50
 1,220 12.50 12.50 12.50 1,000 0 0.0
01/09/2020
12.50
 1,401 12.43 12.50 12.50 0 0 0
31/08/2020
12.43
 1,600 12.43 12.43 12.43 0 0 0
28/08/2020
12.43
 100 12.50 12.50 12.43 0 0 0
27/08/2020
12.50
 2,100 12.36 12.50 12.36 0 0 0
26/08/2020
12.36
 4,024 12.50 12.50 12.36 0 0 0
25/08/2020
12.50
 1 12.50 12.50 12.50 0 0 0
24/08/2020
12.50
 0 12.50 12.50 12.50 0 0 0
21/08/2020
12.50
 500 12.17 12.50 12.50 0 0 0
20/08/2020
12.17
 1,200 12.43 12.43 11.84 0 0 0
19/08/2020
12.43
 0 12.43 12.43 12.43 0 0 0
18/08/2020
12.43
 0 12.43 12.43 12.43 0 0 0
17/08/2020
12.43
 16 12.43 12.43 12.43 0 0 0
14/08/2020
12.43
 40 12.43 12.43 12.43 0 0 0
13/08/2020
12.43
 110 12.50 12.50 12.43 0 0 0
12/08/2020
12.50
 0 12.50 12.50 12.50 0 0 0
11/08/2020
12.50
 0 12.50 12.50 12.50 0 0 0
10/08/2020
12.50
 0 12.50 12.50 12.50 0 0 0
07/08/2020
12.50
 0 12.50 12.50 12.50 0 0 0
06/08/2020
12.50
 1,030 12.23 12.50 12.43 0 0 0
05/08/2020
12.23
 130 12.23 12.23 12.23 0 0 0
04/08/2020
12.23
 4,410 12.17 12.30 12.23 4,200 0 0.1
03/08/2020
12.17
 500 11.84 12.17 11.84 0 0 0
31/07/2020
11.84
 1,200 11.77 11.84 11.18 0 0 0
30/07/2020
11.77
 1,526 12.04 12.04 11.77 0 0 0
29/07/2020
12.04
 0 12.04 12.04 12.04 0 0 0
28/07/2020
12.04
 2,800 11.18 12.04 11.51 400 0 0.0
27/07/2020
11.18
 7,901 12.23 12.23 11.05 2,300 0 0.0
24/07/2020
12.23
 2,800 12.30 12.30 11.97 200 0 0.0
23/07/2020
12.30
 0 12.30 12.30 12.30 0 0 0
22/07/2020
12.30
 500 12.43 12.43 12.30 0 0 0
21/07/2020
12.43
 0 12.43 12.43 12.43 0 0 0
20/07/2020
12.43
 0 12.43 12.43 12.43 0 0 0
17/07/2020
12.43
 311 12.17 12.43 11.84 100 0 0.0
16/07/2020
12.17
 306 12.43 12.43 12.17 200 0 0.0
15/07/2020
12.43
 120 11.97 12.43 12.43 0 0 0
14/07/2020
11.97
 100 11.97 11.97 11.97 0 0 0
13/07/2020
11.97
 1,600 12.50 12.50 11.77 0 400 -0.0
10/07/2020
12.50
 165 12.56 12.56 12.50 0 0 0
09/07/2020
12.56
 3,226 13.15 13.15 12.50 0 0 0
08/07/2020
13.15
 0 13.15 13.15 13.15 0 0 0
07/07/2020
13.15
 0 13.15 13.15 13.15 0 0 0
06/07/2020
13.15
 10,400 12.50 13.15 12.43 10,400 0 0.2
03/07/2020
12.50
 65 12.50 12.50 12.50 0 0 0
02/07/2020
12.50
 0 12.50 12.50 12.50 0 0 0
01/07/2020
12.50
 1,400 12.23 12.50 12.50 1,400 0 0.0
30/06/2020
12.23
 3,400 12.50 12.50 12.17 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
29/06/2020
12.50
 0 12.50 12.50 12.50 0 0 0
26/06/2020
12.50
 2,900 12.26 12.79 11.60 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |