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
(2024-10-15) 		-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)
27/06/2016
9.14
 336,400 9.14 9.29 8.84 76,300 100,000 -0.4
24/06/2016
9.14
 271,200 9.55 9.75 8.79 21,400 52,500 -0.6
23/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
23/06/2016
9.55
 214,040 8.94 9.65 9.14 0 75,200 -1.4
22/06/2016
8.94
 916,700 8.84 9.18 8.79 33,900 802,000 -14.3
21/06/2016
8.84
 523,001 8.65 8.89 8.60 95,200 501,000 -7.3
20/06/2016
8.65
 214,500 8.60 8.65 8.65 40,700 199,400 -2.9
17/06/2016
8.60
 28,800 8.60 8.65 8.60 66,400 78,100 -0.2
16/06/2016
8.60
 10 8.60 8.60 8.60 0 0 0
15/06/2016
8.60
 73,600 8.55 8.65 8.60 6,000 73,200 -1.2
14/06/2016
8.55
 11,100 8.60 8.65 8.55 0 11,100 -0.2
13/06/2016
8.60
 72,911 8.65 8.65 8.60 73,900 117,000 -0.8
10/06/2016
8.65
 1,000 8.65 8.65 8.65 0 1,000 -0.0
09/06/2016
8.65
 1,100 8.65 8.65 8.55 100 0 0.0
08/06/2016
8.65
 16,000 8.65 8.65 8.65 0 10,000 -0.2
07/06/2016
8.65
 2,000 8.55 8.65 8.51 300 1,000 -0.0
06/06/2016
8.55
 700 8.60 8.70 8.55 0 600 -0.0
03/06/2016
8.60
 7,415 8.65 8.84 8.51 1,000 4,000 -0.1
02/06/2016
8.65
 0 8.65 8.65 8.65 150,000 150,000 0
01/06/2016
8.65
 6,200 8.60 8.65 8.60 1,000 2,200 -0.0
31/05/2016
8.60
 0 8.60 8.60 8.60 0 0 0
30/05/2016
8.60
 2,015 8.65 8.65 8.60 0 0 0
27/05/2016
8.65
 2,800 8.51 8.65 8.51 100 400 -0.0
26/05/2016
8.51
 5,300 8.65 8.65 8.41 300 300 0
25/05/2016
8.65
 3,400 8.65 8.65 8.65 3,400 3,400 0
24/05/2016
8.65
 100 8.65 8.65 8.65 0 100 -0.0
23/05/2016
8.65
 0 8.65 8.65 8.65 72,000 72,000 0
20/05/2016
8.65
 65,500 8.65 8.70 8.65 60,000 3,900 1.0
19/05/2016
8.65
 500 8.70 8.70 8.65 0 0 0
18/05/2016
8.70
 5,300 8.70 8.70 8.55 100 0 0.0
17/05/2016
8.70
 0 8.70 8.70 8.70 0 0 0
16/05/2016
8.70
 21,500 8.70 8.70 8.27 1,100 20,200 -0.3
13/05/2016
8.70
 0 8.70 8.70 8.70 0 0 0
12/05/2016
8.70
 7,200 8.60 8.70 8.60 100 0 0.0
11/05/2016
8.60
 5,000 8.70 8.70 8.60 0 0 0
10/05/2016
8.70
 2,200 8.84 8.89 8.07 0 100 -0.0
09/05/2016
8.84
 19,710 8.89 8.89 8.65 600 0 0.0
06/05/2016
8.89
 5,500 9.13 9.13 8.89 500 5,500 -0.1
05/05/2016
9.13
 10,300 9.28 9.28 8.89 900 10,300 -0.2
04/05/2016
9.28
 100 8.89 9.28 9.28 0 0 0
29/04/2016
8.89
 7,700 8.84 8.89 8.89 0 6,900 -0.1
28/04/2016
8.84
 10,100 8.84 9.61 8.84 0 0 0
27/04/2016
8.84
 95,800 8.99 8.99 8.84 95,500 75,300 0.4
26/04/2016
8.99
 5,000 9.04 9.04 8.99 5,000 5,000 0
25/04/2016
9.04
 3,200 9.04 9.04 8.89 800 3,000 -0.0
22/04/2016
9.04
 10,800 9.04 9.04 8.94 10,100 100 0.2
21/04/2016
9.04
 40,400 9.08 9.08 9.04 40,400 40,400 0
20/04/2016
9.08
 16,700 9.13 9.13 8.65 11,200 0 0.2
19/04/2016
9.13
 700 9.13 9.61 9.13 0 600 -0.0
15/04/2016
9.13
 600 9.04 9.13 9.04 600 100 0.0
14/04/2016
9.04
 13,000 9.04 9.13 9.04 1,600 10,000 -0.2
13/04/2016
9.04
 23,610 9.13 9.61 9.04 15,000 2,510 0.2
12/04/2016
9.13
 112,300 8.84 9.56 7.98 51,700 91,200 -0.7
11/04/2016
8.84
 7,200 8.84 8.89 8.84 1,200 0 0.0
08/04/2016
8.84
 2,800 8.89 8.89 8.84 0 0 0
07/04/2016
8.89
 11,200 8.75 8.89 8.65 700 5,000 -0.1
06/04/2016
8.75
 7,100 8.89 8.89 8.60 300 6,800 -0.1
05/04/2016
8.89
 400 8.89 8.89 8.84 300 0 0.0
04/04/2016
8.89
 13,500 8.70 8.94 8.84 3,400 6,400 -0.1
01/04/2016
8.70
 300 8.89 8.89 8.70 300 0 0.0
31/03/2016
8.89
 5,100 8.89 8.89 8.70 2,600 0 0.0
30/03/2016
8.89
 6,800 8.89 9.04 8.84 600 5,200 -0.1
29/03/2016
8.89
 7,200 8.75 9.08 8.75 2,300 100 0.0
28/03/2016
8.75
 3,600 8.31 8.75 8.65 500 0 0.0
25/03/2016
8.31
 55,900 8.75 8.79 8.22 21,700 44,400 -0.4
24/03/2016
8.75
 6,700 8.79 8.79 8.46 100 6,600 -0.1
23/03/2016
8.79
 21,700 8.84 8.84 8.51 6,400 21,000 -0.3
22/03/2016
8.84
 24,900 9.13 9.13 8.65 0 24,100 -0.4
21/03/2016
9.13
 111 8.89 9.13 9.13 0 0 0
18/03/2016
8.89
 900 8.89 9.13 8.89 0 800 -0.0
17/03/2016
8.89
 22,100 8.89 9.18 8.75 7,400 20,100 -0.2
16/03/2016
8.89
 8,100 8.84 9.28 8.84 0 7,300 -0.1
15/03/2016
8.84
 2,225 9.08 9.08 8.84 2,000 2,125 -0.0
14/03/2016
9.08
 1,211 8.89 9.13 8.89 1,100 1,000 0.0
11/03/2016
8.89
 4,300 9.13 9.13 8.89 2,000 2,600 -0.0
10/03/2016
9.13
 22,300 9.28 9.28 8.89 2,100 22,000 -0.4
09/03/2016
9.28
 6,109 9.28 9.28 8.84 2,500 6,000 -0.1
08/03/2016
9.28
 28,300 9.32 9.32 8.89 2,800 28,100 -0.5
07/03/2016
9.32
 500 9.04 9.42 9.32 100 0 0.0
04/03/2016: Cổ tức tiền mặt tỉ lệ: 5%
04/03/2016
9.04
 1,600 9.13 9.37 9.04 0 0 0
03/03/2016
9.13
 3,900 9.08 9.23 9.13 0 0 0
02/03/2016
9.08
 2,000 8.90 9.08 9.04 0 0 0
01/03/2016
8.90
 12,300 9.08 9.08 8.43 1,000 8,200 -0.1
29/02/2016
9.08
 6,600 9.23 9.23 8.90 200 5,700 -0.1
26/02/2016
9.23
 1,700 9.27 9.27 9.18 0 300 -0.0
25/02/2016
9.27
 1,900 9.23 9.27 9.23 1,000 0 0.0
24/02/2016
9.23
 100 9.18 9.23 9.23 0 0 0
23/02/2016
9.18
 14,600 9.18 9.37 8.90 100 100 -0
22/02/2016
9.18
 23,600 9.27 9.27 8.99 3,700 0 0.1
19/02/2016
9.27
 1,400 9.18 9.37 9.13 0 100 -0.0
18/02/2016
9.18
 1,300 9.08 9.18 9.18 0 500 -0.0
17/02/2016
9.08
 56,010 9.37 9.37 8.43 11,300 55,410 -0.8
16/02/2016
9.37
 500 9.37 9.37 9.23 0 400 -0.0
15/02/2016
9.37
 3,500 9.83 9.83 9.37 3,400 1,500 0.0
05/02/2016
9.83
 3,313 9.83 9.83 9.83 3,300 3,000 0.0
04/02/2016
9.83
 60,600 9.74 9.83 9.37 59,600 60,100 -0.0
03/02/2016
9.74
 50,200 9.37 9.74 9.37 50,200 50,000 0.0
02/02/2016
9.37
 50,200 9.32 9.37 8.43 50,000 50,000 -0
01/02/2016
9.32
 1,113 9.37 9.37 9.32 1,100 0 0.0
29/01/2016
9.37
 3,100 9.32 9.37 9.37 3,000 3,100 -0.0
28/01/2016
9.32
 9,600 9.37 9.37 9.32 9,600 6,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |