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
(2024-10-15) 		-0.60 -2.56% 312,800 5,550 0.1
22.80
23.60
22.80
2 tháng
(2024-09-16) 		-1.30 -5.39% 688,800 11,174 0.3
22.80
24.10
22.80
3 tháng
(2024-08-16) 		-1.90 -7.71% 996,500 -3,986 -0.1
22.80
24.99
22.80
6 tháng
(2024-05-20) 		-0.94 -3.97% 2,424,100 -3,670 -0.1
22.80
25.67
22.80
12 tháng
(2023-11-20) 		-0.08 -0.34% 4,149,500 -36,820 -0.9
21.34
25.67
22.80
24 tháng
(2022-11-25) 		5.32 30.44% 11,712,921 953,667 25.5
15.63
26.04
22.80
36 tháng
(2021-11-30) 		-4.54 -16.60% 25,454,334 1,097,390 29.5
15.63
27.42
22.80
60 tháng
(2019-12-11) 		12.39 118.94% 51,637,369 -1,645,891 -50.6
10.18
34.27
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2019
12.14
 300 12.14 12.14 12.14 0 0 0
05/09/2019
12.14
 300 12.14 12.14 12.14 0 0 0
04/09/2019
12.14
 0 12.14 12.14 12.14 0 0 0
03/09/2019
12.14
 816 12.14 12.14 12.14 6 0 0.0
30/08/2019
12.14
 400 12.14 12.14 12.14 0 0 0
29/08/2019
12.14
 200 12.20 12.20 12.14 0 0 0
28/08/2019
12.20
 100 12.20 12.20 12.20 100 0 0.0
27/08/2019
12.20
 110 12.08 12.20 12.20 10 0 0.0
26/08/2019
12.08
 50 12.08 12.08 12.08 0 0 0
23/08/2019
12.08
 100 12.14 12.14 12.08 100 0 0.0
22/08/2019
12.14
 100 11.78 12.14 12.14 0 0 0
21/08/2019
11.78
 910 12.08 12.08 11.72 10 0 0.0
20/08/2019
12.08
 730 12.08 12.08 12.08 0 0 0
19/08/2019
12.08
 1,300 12.14 12.14 11.72 0 0 0
16/08/2019
12.14
 465 11.66 12.14 11.66 300 0 0.0
15/08/2019
11.66
 100 11.84 11.84 11.66 100 0 0.0
14/08/2019
11.84
 5,200 11.90 11.90 11.84 400 0 0.0
13/08/2019
11.90
 2,700 12.08 12.08 11.90 0 2,300 -0.0
12/08/2019
12.08
 150 12.20 12.20 12.08 0 100 -0.0
09/08/2019
12.20
 0 12.20 12.20 12.20 0 0 0
08/08/2019
12.20
 1,100 11.96 12.20 12.02 0 1,000 -0.0
07/08/2019
11.96
 1,730 11.90 11.96 11.90 0 600 -0.0
06/08/2019
11.90
 500 12.38 12.38 11.90 0 400 -0.0
05/08/2019
12.38
 100 12.08 12.38 12.38 100 0 0.0
02/08/2019
12.08
 200 11.96 12.08 11.96 0 100 -0.0
01/08/2019
11.96
 176 12.20 12.20 11.96 0 0 0
31/07/2019
12.20
 7,475 11.96 12.20 11.90 500 5,500 -0.1
30/07/2019
11.96
 10,700 11.96 12.50 11.96 500 10,200 -0.2
29/07/2019
11.96
 500 12.97 12.97 11.96 0 0 0
26/07/2019
12.97
 0 12.97 12.97 12.97 0 0 0
25/07/2019
12.97
 0 12.97 12.97 12.97 0 0 0
24/07/2019
12.97
 10 12.97 12.97 12.97 10 0 0.0
23/07/2019
12.97
 0 12.97 12.97 12.97 0 0 0
22/07/2019
12.97
 0 12.97 12.97 12.97 0 0 0
19/07/2019
12.97
 0 12.97 12.97 12.97 0 0 0
18/07/2019
12.97
 0 12.97 12.97 12.97 0 0 0
17/07/2019
12.97
 0 12.97 12.97 12.97 0 0 0
16/07/2019
12.97
 0 12.97 12.97 12.97 0 0 0
15/07/2019
12.97
 0 12.97 12.97 12.97 0 0 0
12/07/2019
12.97
 0 12.97 12.97 12.97 0 0 0
11/07/2019
12.97
 11,400 12.44 12.97 12.32 0 0 0
10/07/2019
12.44
 100 12.32 12.44 12.44 0 0 0
09/07/2019
12.32
 400 12.32 12.38 12.32 0 0 0
08/07/2019
12.32
 0 12.32 12.32 12.32 0 0 0
05/07/2019
12.32
 200 12.26 12.32 12.20 0 0 0
04/07/2019
12.26
 0 12.26 12.26 12.26 0 0 0
03/07/2019
12.26
 100 12.02 12.26 12.26 0 0 0
02/07/2019
12.02
 0 12.02 12.02 12.02 0 0 0
01/07/2019
12.02
 4,600 11.78 12.02 12.02 3,000 0 0.1
28/06/2019
11.78
 7,400 13.03 13.03 11.78 0 0 0
27/06/2019: Cổ tức tiền mặt tỉ lệ: 12%
27/06/2019
13.03
 500 12.38 13.03 12.79 0 0 0
26/06/2019
12.38
 1,100 12.38 12.38 12.38 0 1,100 -0.0
25/06/2019
12.38
 3,320 12.38 12.38 12.32 0 0 0
24/06/2019
12.38
 6,800 12.38 12.38 12.38 0 0 0
21/06/2019
12.38
 2,600 12.21 12.38 12.32 0 1,300 -0.0
20/06/2019
12.21
 1,020 12.10 12.21 12.21 20 0 0.0
19/06/2019
12.10
 600 11.98 12.10 12.10 0 0 0
18/06/2019
11.98
 200 12.38 12.38 11.98 0 0 0
17/06/2019
12.38
 610 12.32 12.38 12.32 10 0 0.0
14/06/2019
12.32
 0 12.32 12.32 12.32 0 0 0
13/06/2019
12.32
 300 11.98 12.32 12.32 0 0 0
12/06/2019
11.98
 500 12.10 12.10 11.98 0 0 0
11/06/2019
12.10
 600 12.10 12.10 12.04 0 0 0
10/06/2019
12.10
 100 12.10 12.10 12.10 0 0 0
07/06/2019
12.10
 100 11.81 12.10 12.10 0 0 0
06/06/2019
11.81
 10 11.81 11.81 11.81 0 0 0
05/06/2019
11.81
 210 11.81 11.81 11.81 210 0 0.0
04/06/2019
11.81
 50 11.81 11.81 11.81 0 50 -0.0
03/06/2019
11.81
 2,400 12.21 12.21 11.81 2,000 0 0.0
31/05/2019
12.21
 0 12.21 12.21 12.21 0 0 0
30/05/2019
12.21
 0 12.21 12.21 12.21 0 0 0
29/05/2019
12.21
 0 12.21 12.21 12.21 0 0 0
28/05/2019
12.21
 200 12.21 12.21 12.21 0 0 0
27/05/2019
12.21
 0 12.21 12.21 12.21 0 0 0
24/05/2019
12.21
 5,500 12.26 12.26 11.81 5,100 0 0
23/05/2019
12.26
 1,200 12.10 12.26 12.10 0 0 0
22/05/2019
12.10
 110 12.10 12.10 12.10 0 10 0
21/05/2019
12.10
 10,500 11.87 12.10 11.81 0 0 0
20/05/2019
11.87
 60 11.87 11.87 11.87 0 0 0
17/05/2019
11.87
 110 11.76 11.87 11.87 0 0 0
16/05/2019
11.76
 600 11.70 11.76 11.70 500 500 0
15/05/2019
11.70
 21,000 11.70 11.81 11.70 20,000 20,200 -0.0
14/05/2019
11.70
 800 11.70 11.70 11.70 600 0 0.0
13/05/2019
11.70
 400 11.70 11.70 11.70 0 100 -0.0
10/05/2019
11.70
 200 11.53 11.70 11.70 200 0 0.0
09/05/2019
11.53
 140 12.38 12.38 11.53 0 0 0
08/05/2019
12.38
 0 12.38 12.38 12.38 0 0 0
07/05/2019
12.38
 200 11.53 12.38 11.53 100 0 0.0
06/05/2019
11.53
 2,170 11.81 12.04 11.31 900 1,170 -0.0
03/05/2019
11.81
 2,500 11.81 11.81 11.81 2,500 2,500 0
02/05/2019
11.81
 1,000 11.81 11.87 11.81 200 0 0.0
26/04/2019
11.81
 2,600 12.43 12.43 11.81 1,300 0 0.0
25/04/2019
12.43
 0 12.43 12.43 12.43 0 0 0
24/04/2019
12.43
 9,200 12.66 12.66 11.81 9,000 9,000 0
23/04/2019
12.66
 0 12.66 12.66 12.66 0 0 0
22/04/2019
12.66
 0 12.66 12.66 12.66 0 0 0
19/04/2019
12.66
 0 12.66 12.66 12.66 0 0 0
18/04/2019
12.66
 0 12.66 12.66 12.66 0 0 0
17/04/2019
12.66
 5,600 11.70 12.66 11.53 5,100 5,300 -0.0
16/04/2019
11.70
 600 11.87 11.87 11.70 500 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |