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)
24/01/2018
12.61
 2,700 12.61 12.67 12.56 400 0 0.0
23/01/2018
12.61
 400 12.61 12.61 12.61 0 0 0
22/01/2018
12.61
 1,310 12.61 12.72 12.56 400 0 0.0
19/01/2018
12.61
 1,800 12.56 12.61 12.39 0 500 -0.0
18/01/2018
12.56
 9,100 12.45 12.56 12.28 2,700 10 0.1
17/01/2018
12.45
 6,100 12.72 12.72 12.39 0 0 0
16/01/2018
12.72
 7,700 12.72 12.72 12.56 0 0 0
15/01/2018
12.72
 8,500 12.78 12.78 12.56 0 0 0
12/01/2018
12.78
 6,400 12.78 12.78 12.72 500 0 0.0
11/01/2018
12.78
 34,823 12.84 12.84 12.78 1,000 29,200 -0.6
10/01/2018
12.84
 88,600 12.84 12.84 12.84 31,000 88,600 -1.3
09/01/2018
12.84
 76,310 12.67 12.84 12.72 9,100 44,400 -0.8
08/01/2018
12.67
 20,900 12.72 12.84 12.67 6,800 800 0.1
05/01/2018
12.72
 27,600 12.84 12.84 12.33 7,000 0 0.2
04/01/2018
12.84
 83,500 12.50 12.84 12.50 21,900 48,900 -0.6
03/01/2018
12.50
 13,953 12.28 12.56 12.50 920 0 0.0
02/01/2018
12.28
 2,700 12.72 12.72 12.22 1,300 0 0.0
29/12/2017
12.72
 5,008 12.78 12.78 12.72 5,000 0 0.1
28/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2017
12.78
 7,047 12.22 12.84 12.17 6,300 117 0.1
27/12/2017
12.22
 50,400 12.17 12.28 12.22 0 32,500 -0.7
26/12/2017
12.17
 6,600 12.28 12.28 12.17 0 0 0
25/12/2017
12.28
 30,535 12.28 12.28 12.01 10,050 30,000 -0.5
22/12/2017
12.28
 18,100 12.28 12.28 12.28 10,000 17,800 -0.2
21/12/2017
12.28
 141,600 12.22 12.54 12.28 0 141,200 -3.2
20/12/2017
12.22
 7,300 12.22 12.22 12.06 3,900 100 0.1
19/12/2017
12.22
 37,630 12.28 12.28 12.22 10,500 30,600 -0.5
18/12/2017
12.28
 18,700 12.28 12.28 12.22 15,300 8,600 0.2
15/12/2017
12.28
 42,040 12.22 12.28 12.22 8,600 41,200 -0.7
14/12/2017
12.22
 3,710 12.22 12.22 12.22 1,100 0 0.0
13/12/2017
12.22
 9,560 12.22 12.22 12.22 0 60 -0.0
12/12/2017
12.22
 7,320 12.28 12.28 12.01 0 7,200 -0.2
11/12/2017
12.28
 56,600 12.22 12.28 12.22 0 49,600 -1.1
08/12/2017
12.22
 1,500 12.28 12.28 12.22 0 1,500 -0.0
07/12/2017
12.28
 32,310 12.28 12.28 12.28 23,000 32,300 -0.2
06/12/2017
12.28
 31,700 12.28 12.28 12.28 20,000 31,700 -0.3
05/12/2017
12.28
 10,900 12.28 12.28 12.28 9,000 10,600 -0.0
04/12/2017
12.28
 12,500 12.28 12.28 12.22 2,000 10,200 -0.2
01/12/2017
12.28
 725 12.28 12.28 12.28 0 700 -0.0
30/11/2017
12.28
 8,500 12.28 12.28 12.28 0 8,500 -0.2
29/11/2017
12.28
 118,300 12.17 12.28 12.17 0 114,400 -2.6
28/11/2017
12.17
 7,800 12.22 12.22 11.74 0 5,800 -0.1
27/11/2017
12.22
 1,100 12.22 12.22 12.17 0 100 -0.0
24/11/2017
12.22
 110 12.28 12.28 12.22 0 0 0
23/11/2017
12.28
 11,700 12.22 12.28 12.12 0 7,700 -0.2
22/11/2017
12.22
 12,100 12.22 12.22 12.17 1,000 10,000 -0.2
21/11/2017
12.22
 2,864 12.28 12.28 12.22 0 1,495 -0.0
20/11/2017
12.28
 38,700 12.28 12.28 12.28 32,700 38,700 -0.1
17/11/2017
12.28
 76,242 12.28 12.28 12.28 49,900 76,100 -0.6
16/11/2017
12.28
 51,100 12.70 12.70 12.28 30,900 50,000 -0.4
15/11/2017
12.70
 6,400 12.28 12.70 12.33 0 6,300 -0.1
14/11/2017
12.28
 400 12.28 12.33 12.28 0 0 0
13/11/2017
12.28
 3,192 12.28 12.28 12.28 3,100 0 0.1
10/11/2017
12.28
 6,200 12.28 12.33 12.28 6,100 6,200 -0.0
09/11/2017
12.28
 19,600 12.81 12.81 12.28 1,800 19,600 -0.4
08/11/2017
12.81
 3,900 12.81 12.81 12.76 3,200 1,700 0.0
07/11/2017
12.81
 5,000 12.81 12.81 12.81 5,000 5,000 0
06/11/2017
12.81
 16,000 12.81 12.81 12.81 16,000 16,000 0
03/11/2017
12.81
 5,000 12.81 12.81 12.81 5,000 2,900 0.1
02/11/2017
12.81
 9,000 12.81 12.81 12.81 9,000 9,000 0
01/11/2017
12.81
 17,800 13.77 13.77 12.81 10,000 5,500 0.1
31/10/2017
13.77
 28,500 13.88 13.88 12.92 27,500 25,000 0.1
30/10/2017
13.88
 14,051 12.86 13.88 13.88 14,000 4,000 0.3
27/10/2017
12.86
 56,600 12.81 12.86 12.81 56,600 26,600 0.7
26/10/2017
12.81
 13,500 12.81 12.81 12.76 13,400 3,500 0.2
25/10/2017
12.81
 9,100 12.81 12.81 12.81 8,000 4,100 0.1
24/10/2017
12.81
 3,700 12.81 12.86 12.81 3,500 3,000 0.0
23/10/2017
12.81
 3,100 12.81 12.81 12.81 3,000 3,000 0
20/10/2017
12.81
 3,900 12.81 12.81 12.81 3,900 2,000 0.0
19/10/2017
12.81
 9,000 12.81 13.02 12.81 8,000 4,000 0.1
18/10/2017
12.81
 2,085 12.81 12.81 12.81 2,000 85 0.0
17/10/2017
12.81
 7,300 12.81 13.02 12.81 2,100 0 0.1
16/10/2017
12.81
 7,800 12.81 13.02 12.81 6,000 0 0.1
13/10/2017
12.81
 1,000 12.86 12.86 12.81 1,000 0 0.0
12/10/2017
12.86
 2,500 13.08 13.08 12.81 500 0 0.0
11/10/2017
13.08
 0 13.08 13.08 13.08 0 0 0
10/10/2017
13.08
 0 13.08 13.08 13.08 0 0 0
09/10/2017
13.08
 500 13.08 13.08 12.92 0 0 0
06/10/2017
13.08
 900 13.13 13.13 13.08 0 0 0
05/10/2017
13.13
 500 13.40 13.40 13.13 0 0 0
04/10/2017
13.40
 530 13.61 13.61 13.40 400 65 0.0
03/10/2017
13.61
 0 13.61 13.61 13.61 0 0 0
02/10/2017
13.61
 400 14.04 14.04 13.61 0 0 0
29/09/2017
14.04
 8,400 13.29 14.04 12.76 6,000 0 0.2
28/09/2017
13.29
 100 13.29 13.29 13.29 0 0 0
27/09/2017
13.29
 2,000 13.29 13.29 13.29 2,000 0 0.0
26/09/2017
13.29
 40 13.29 13.29 13.29 0 0 0
25/09/2017
13.29
 300 13.34 13.34 12.76 0 0 0
22/09/2017
13.34
 106 13.34 13.34 13.34 0 0 0
21/09/2017
13.34
 3,100 12.76 13.34 12.81 3,000 3,000 0
20/09/2017
12.76
 0 12.76 12.76 12.76 0 0 0
19/09/2017
12.76
 1,900 13.34 13.34 12.76 1,600 1,900 -0.0
18/09/2017
13.34
 600 12.54 13.34 13.34 0 0 0
15/09/2017
12.54
 500 13.88 13.88 12.54 0 500 -0.0
14/09/2017
13.88
 240 14.14 14.14 13.88 0 0 0
13/09/2017
14.14
 290 14.09 14.14 13.08 0 0 0
12/09/2017
14.09
 0 14.09 14.09 14.09 0 0 0
11/09/2017
14.09
 0 14.09 14.09 14.09 0 0 0
08/09/2017
14.09
 0 14.09 14.09 14.09 0 0 0
07/09/2017
14.09
 400 14.36 14.36 14.09 0 400 -0.0
06/09/2017
14.36
 0 14.36 14.36 14.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |