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)
05/09/2017
14.36
 0 14.36 14.36 14.36 0 0 0
01/09/2017
14.36
 0 14.36 14.36 14.36 0 0 0
31/08/2017
14.36
 5,000 13.88 14.36 14.36 5,000 0 0.1
30/08/2017
13.88
 36,900 14.14 14.14 13.72 36,900 0 1.0
29/08/2017
14.14
 5,140 13.66 14.14 13.34 5,000 0 0.1
28/08/2017
13.66
 107 12.70 13.66 13.66 0 0 0
25/08/2017
12.70
 800 12.70 12.76 12.65 700 500 0.0
24/08/2017
12.70
 100 12.65 12.70 12.70 0 0 0
23/08/2017
12.65
 100 12.49 12.65 12.65 0 0 0
22/08/2017
12.49
 0 12.49 12.49 12.49 0 0 0
21/08/2017
12.49
 15,467 12.49 12.60 12.49 14,800 0 0.3
18/08/2017
12.49
 430 12.17 12.54 12.49 0 0 0
17/08/2017
12.17
 200 12.33 13.24 12.17 0 100 -0.0
16/08/2017
12.33
 0 12.33 12.33 12.33 0 0 0
15/08/2017
12.33
 10 12.33 12.33 12.33 0 0 0
14/08/2017
12.33
 100 12.01 12.33 12.33 0 0 0
11/08/2017
12.01
 1,500 12.22 12.28 12.01 0 0 0
10/08/2017
12.22
 1,110 12.22 12.54 12.22 0 0 0
09/08/2017
12.22
 500 12.28 12.28 12.22 0 0 0
08/08/2017
12.28
 4,210 12.60 12.70 12.28 3,300 0 0.1
07/08/2017
12.60
 160 12.60 12.60 12.60 0 0 0
04/08/2017
12.60
 0 12.60 12.60 12.60 0 0 0
03/08/2017
12.60
 4,410 13.13 13.13 12.60 4,400 0 0.1
02/08/2017
13.13
 0 13.13 13.13 13.13 0 0 0
01/08/2017
13.13
 1,000 13.29 13.29 13.13 1,000 0 0.0
31/07/2017
13.29
 1,010 13.34 13.34 13.29 1,000 0 0.0
28/07/2017
13.34
 1,010 12.86 13.34 12.81 0 900 -0.0
27/07/2017
12.86
 48,100 12.81 12.92 11.74 46,800 6,200 1.0
26/07/2017
12.81
 1,720 12.92 12.92 12.70 0 0 0
25/07/2017
12.92
 100 12.06 12.92 12.92 0 100 -0.0
24/07/2017
12.06
 4,900 12.01 12.86 12.01 4,400 0 0.1
21/07/2017
12.01
 1,877 12.28 12.86 12.01 500 0 0.0
20/07/2017
12.28
 905 12.12 12.65 12.28 0 0 0
19/07/2017
12.12
 2,700 12.12 12.28 12.12 0 0 0
18/07/2017
12.12
 510 12.28 12.28 12.12 0 0 0
17/07/2017
12.28
 210 12.86 12.86 12.28 0 0 0
14/07/2017
12.86
 100 11.90 12.86 12.86 0 0 0
13/07/2017
11.90
 0 11.90 11.90 11.90 0 0 0
12/07/2017
11.90
 0 11.90 11.90 11.90 0 0 0
11/07/2017
11.90
 2,100 12.92 12.92 11.74 100 0 0.0
10/07/2017
12.92
 178 12.92 12.92 12.92 12,200 12,300 -0.0
07/07/2017
12.92
 0 12.92 12.92 12.92 0 0 0
06/07/2017
12.92
 10,120 12.92 12.92 12.92 20 10,100 -0.2
05/07/2017
12.92
 22,300 12.81 13.02 12.70 4,000 2,000 0.0
04/07/2017
12.81
 0 12.81 12.81 12.81 0 0 0
03/07/2017
12.81
 0 12.81 12.81 12.81 0 0 0
30/06/2017
12.81
 2,636 12.81 12.81 12.81 0 0 0
29/06/2017
12.81
 17,100 12.81 14.09 12.33 100 0 0.0
28/06/2017
12.81
 2,264 12.54 12.81 12.28 200 0 0.0
27/06/2017
12.54
 200 12.76 12.76 12.54 0 0 0
26/06/2017
12.76
 0 12.76 12.76 12.76 0 0 0
23/06/2017
12.76
 3,050 12.76 12.76 12.76 0 0 0
22/06/2017
12.76
 300 12.76 12.76 12.76 0 0 0
21/06/2017
12.76
 500 12.81 12.81 11.74 200 0 0.0
20/06/2017
12.81
 1,110 12.92 12.92 12.76 10 0 0.0
19/06/2017
12.92
 0 12.92 12.92 12.92 0 0 0
16/06/2017
12.92
 1,100 12.81 12.92 12.92 0 1,100 -0.0
15/06/2017
12.81
 10 12.81 12.81 12.81 0 0 0
14/06/2017
12.81
 6,300 12.92 12.97 12.81 300 0 0.0
13/06/2017
12.92
 8,200 12.81 13.08 12.81 6,600 1,500 0.1
12/06/2017
12.81
 1,000 12.86 12.86 12.81 0 0 0
09/06/2017
12.86
 10,000 12.81 12.86 12.81 300 0 0.0
08/06/2017
12.81
 18,300 12.81 12.81 11.90 0 0 0
07/06/2017
12.81
 2,000 13.08 13.08 12.81 0 0 0
06/06/2017
13.08
 0 13.08 13.08 13.08 0 0 0
05/06/2017
13.08
 0 13.08 13.08 13.08 0 0 0
02/06/2017
13.08
 2,700 12.65 13.08 12.65 1,700 0 0.0
01/06/2017
12.65
 320 13.08 13.08 12.65 0 0 0
31/05/2017: Cổ tức tiền mặt tỉ lệ: 12%
31/05/2017
13.08
 400 12.60 13.34 13.08 100 0 0.0
30/05/2017
12.60
 400 12.70 12.70 12.60 0 200 -0.0
29/05/2017
12.70
 100 12.70 12.70 12.70 0 0 0
26/05/2017
12.70
 200 12.85 12.85 12.34 0 100 -0.0
25/05/2017
12.85
 200 12.75 12.85 12.85 0 0 0
24/05/2017
12.75
 0 12.75 12.75 12.75 0 0 0
23/05/2017
12.75
 0 12.75 12.75 12.75 0 0 0
22/05/2017
12.75
 6,500 12.95 12.95 12.75 0 6,500 -0.2
19/05/2017
12.95
 5,500 13.00 13.00 12.95 0 0 0
18/05/2017
13.00
 6,100 13.05 13.05 12.75 0 1,000 -0.0
17/05/2017
13.05
 6,000 13.05 13.05 13.00 0 0 0
16/05/2017
13.05
 6,700 13.05 13.05 12.95 0 0 0
15/05/2017
13.05
 25,740 13.05 13.05 12.95 0 5,500 -0.1
12/05/2017
13.05
 36,700 13.10 13.10 12.95 0 4,500 -0.1
11/05/2017
13.10
 22,020 13.10 13.10 12.95 0 3,000 -0.1
10/05/2017
13.10
 28,500 13.10 13.10 12.95 0 8,000 -0.2
09/05/2017
13.10
 100,630 12.44 13.10 12.44 0 16,000 -0.4
08/05/2017
12.44
 95,500 12.29 13.21 12.39 0 47,300 -1.2
05/05/2017
12.29
 9,100 11.68 12.29 12.19 0 0 0
04/05/2017
11.68
 1,400 12.70 12.70 11.68 0 0 0
03/05/2017
12.70
 31,000 12.80 12.80 12.70 0 12,700 -0.3
28/04/2017
12.80
 27,020 12.80 12.80 12.70 0 8,000 -0.2
27/04/2017
12.80
 10,840 12.70 12.80 12.60 0 4,040 -0.1
26/04/2017
12.70
 39,200 12.04 12.70 12.19 4,800 7,900 -0.1
25/04/2017
12.04
 45,800 11.99 12.09 11.99 0 0 0
24/04/2017
11.99
 9,700 11.94 12.04 11.94 0 0 0
21/04/2017
11.94
 34,200 11.94 11.99 11.94 1,600 0 0.0
20/04/2017
11.94
 6,600 11.83 11.94 11.89 0 0 0
19/04/2017
11.83
 9,200 11.68 11.83 11.63 0 4,100 -0.1
18/04/2017
11.68
 10,500 12.04 12.09 11.68 0 0 0
17/04/2017
12.04
 1,100 12.14 12.14 12.04 0 0 0
14/04/2017
12.14
 0 12.14 12.14 12.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |