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

23.70
-0.10
(-0.42%)
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
(2024-08-21) 		-1.20 -4.80% 344,000 -4,616 -0.1
23.60
24.99
23.70
2 tháng
(2024-07-22) 		-1.10 -4.44% 723,500 -16,860 -0.4
23.60
24.99
23.70
3 tháng
(2024-06-24) 		-1 -4.06% 1,059,100 -16,345 -0.4
23.60
25.09
23.70
6 tháng
(2024-03-25) 		0.53 2.31% 2,482,600 -11,967 -0.3
22.01
25.67
23.70
12 tháng
(2023-09-26) 		-1.20 -4.84% 4,137,900 -62,094 -1.4
21.34
25.67
23.70
24 tháng
(2022-10-03) 		4.88 25.90% 12,144,607 981,102 26.0
15.63
26.04
23.70
36 tháng
(2021-10-06) 		-6.99 -22.76% 31,205,418 650,307 13.4
15.63
34.19
23.70
60 tháng
(2019-10-17) 		12.39 109.62% 51,069,183 -1,659,565 -50.9
10.12
34.27
23.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2013
7.87
 0 7.87 7.87 7.87 0 0 0
04/07/2013
7.87
 5,200 7.81 7.87 7.81 4,400 3,800 0.0
03/07/2013
7.81
 4,000 8.12 8.12 7.50 3,000 0 0.1
02/07/2013
8.12
 0 8.12 8.12 8.12 0 0 0
01/07/2013
8.12
 0 8.12 8.12 8.12 0 0 0
28/06/2013
8.12
 1,000 8.12 8.12 7.50 1,000 500 0.0
27/06/2013
8.12
 23,200 7.90 8.12 7.50 19,000 21,700 -0.1
26/06/2013
7.90
 1,400 7.53 7.90 7.37 200 0 0.0
25/06/2013
7.53
 2,600 8.12 8.12 7.53 1,000 0 0.0
24/06/2013
8.12
 0 8.12 8.12 8.12 0 0 0
21/06/2013
8.12
 0 8.12 8.12 8.12 0 0 0
20/06/2013
8.12
 0 8.12 8.12 8.12 0 0 0
19/06/2013
8.12
 27,700 7.50 8.12 7.93 27,700 23,500 0.1
18/06/2013
7.50
 1,400 7.50 7.50 7.50 0 0 0
17/06/2013
7.50
 1,300 7.68 7.68 7.50 0 0 0
14/06/2013
7.68
 1,000 7.81 7.81 7.68 0 0 0
13/06/2013
7.81
 0 7.81 7.81 7.81 0 0 0
12/06/2013
7.81
 0 7.81 7.81 7.81 0 0 0
11/06/2013
7.81
 10,200 8.22 8.22 7.65 8,600 3,500 0.1
10/06/2013
8.22
 4,100 8.09 8.22 8.09 4,100 0 0.1
07/06/2013
8.09
 0 8.09 8.09 8.09 0 40 -0.0
06/06/2013
8.09
 1,200 7.84 8.09 7.37 1,200 0 0.0
05/06/2013
7.84
 5,100 7.84 7.84 7.34 3,500 0 0.1
04/06/2013
7.84
 2,400 7.84 7.84 7.84 0 2,450 -0.1
03/06/2013
7.84
 24,000 8.03 8.12 7.75 24,000 5,500 0.5
31/05/2013
8.03
 3,200 8.03 8.03 8.03 3,000 0 0.1
30/05/2013
8.03
 4,100 8.03 8.03 8.03 3,900 0 0.1
29/05/2013
8.03
 10,000 7.31 8.03 7.97 9,600 0 0.2
28/05/2013
7.31
 10,300 7.25 7.31 7.18 10,000 6,400 0.1
27/05/2013
7.25
 4,400 7.78 7.78 7.25 3,200 0 0.1
24/05/2013
7.78
 1,200 8.62 8.62 7.78 0 0 0
23/05/2013
8.62
 0 8.72 8.62 8.62 0 0 0
22/05/2013
8.72
 104,300 8.12 8.72 8.12 100,800 20,600 2.2
21/05/2013
8.12
 43,300 7.97 8.12 7.81 39,700 2,100 1.0
20/05/2013
7.97
 20,600 7.62 7.97 7.50 20,000 1,000 0.5
17/05/2013
7.62
 19,300 7.50 7.75 7.43 1,200 1,000 0.0
16/05/2013
7.50
 30,900 6.87 7.50 6.65 28,900 0 0.6
15/05/2013
6.87
 21,300 6.25 6.87 6.09 0 0 0
14/05/2013
6.25
 0 6.25 6.25 6.25 0 0 0
13/05/2013
6.25
 2,600 6.25 6.25 5.87 2,200 0 0.0
10/05/2013
6.25
 200 6.25 6.25 5.62 0 100 -0.0
09/05/2013
6.25
 2,000 6.56 6.56 6.25 0 1,000 -0.0
08/05/2013
6.56
 5,400 6.56 6.56 6.56 5,400 0 0.1
07/05/2013
6.56
 0 6.56 6.56 6.56 0 0 0
06/05/2013
6.56
 50,400 6.56 6.56 6.53 47,000 0 1.0
03/05/2013
6.56
 50,000 6.25 6.56 6.19 50,000 400 1.0
02/05/2013
6.25
 0 6.22 6.25 6.25 0 0 0
26/04/2013
6.22
 28,800 6.25 6.25 6.19 58,800 0 1.2
25/04/2013
6.25
 33,500 6.37 6.37 6.03 79,500 0 1.6
24/04/2013
6.37
 46,300 6.31 6.56 6.25 44,000 600 0.9
23/04/2013
6.31
 150,600 5.94 6.31 5.94 89,600 800 1.7
22/04/2013
5.94
 46,700 5.56 5.94 5.56 0 2,000 -0.0
18/04/2013
5.56
 4,100 5.56 5.56 5.56 0 1,000 -0.0
17/04/2013
5.56
 0 5.56 5.56 5.56 0 0 0
16/04/2013
5.56
 6,100 5.47 5.56 5.47 5,100 1,000 0.1
15/04/2013
5.47
 3,200 5.40 5.47 5.44 1,200 0 0.0
12/04/2013
5.40
 10,000 5.25 5.40 5.25 9,000 200 0.2
11/04/2013
5.25
 2,100 5.19 5.25 5.15 0 0 0
10/04/2013
5.19
 2,400 5.12 5.19 5.19 2,400 0 0.0
09/04/2013
5.12
 8,500 5.03 5.15 5.03 6,000 0 0.1
08/04/2013
5.03
 7,100 5.34 5.34 5.00 0 0 0
05/04/2013
5.34
 0 5.34 5.34 5.34 0 0 0
04/04/2013
5.34
 0 5.34 5.34 5.34 0 0 0
03/04/2013
5.34
 0 5.34 5.34 5.34 0 0 0
02/04/2013: Cổ tức tiền mặt tỉ lệ: 8%
02/04/2013
5.34
 1,000 5.06 5.34 5.34 23,100 0 0.4
01/04/2013
5.06
 1,300 5.09 5.09 4.97 300 0 0.0
29/03/2013
5.09
 2,000 5.06 5.09 4.94 1,100 0 0.0
28/03/2013
5.06
 6,400 5.36 5.36 5.06 0 1,900 -0.0
27/03/2013
5.36
 0 5.36 5.36 5.36 0 0 0
26/03/2013
5.36
 2,500 4.94 5.42 5.33 0 0 0
25/03/2013
4.94
 2,500 4.91 4.97 4.94 0 0 0
22/03/2013
4.91
 5,000 4.94 4.94 4.91 5,000 0 0.1
21/03/2013
4.94
 1,200 5.00 5.00 4.94 0 0 0
20/03/2013
5.00
 2,500 5.15 5.15 5.00 2,000 0 0.0
19/03/2013
5.15
 700 5.06 5.15 5.06 0 0 0
18/03/2013
5.06
 11,900 5.09 5.09 5.06 0 0 0
15/03/2013
5.09
 2,300 5.66 5.95 5.09 2,100 100 0.0
14/03/2013
5.66
 0 5.66 5.66 5.66 0 0 0
13/03/2013
5.66
 100 5.21 5.66 5.66 0 0 0
12/03/2013
5.21
 0 5.21 5.21 5.21 0 0 0
11/03/2013
5.21
 0 5.21 5.21 5.21 0 0 0
08/03/2013
5.21
 12,000 5.03 5.21 5.18 12,000 0 0.2
07/03/2013
5.03
 200 5.03 5.33 5.03 0 0 0
06/03/2013
5.03
 7,100 5.06 5.06 5.03 36,100 0 0.6
05/03/2013
5.06
 10,200 5.36 5.36 4.91 5,000 0 0.1
04/03/2013
5.36
 0 5.36 5.36 5.36 0 0 0
01/03/2013
5.36
 11,100 5.36 5.36 5.06 0 0 0
28/02/2013
5.36
 300 5.06 5.36 4.91 0 0 0
27/02/2013
5.06
 18,000 5.36 5.36 5.06 0 0 0
26/02/2013
5.36
 0 5.36 5.36 5.36 0 0 0
25/02/2013
5.36
 9,100 5.36 5.36 5.33 8,100 0 0.1
22/02/2013
5.36
 100 5.03 5.36 5.36 0 0 0
21/02/2013
5.03
 41,800 5.51 5.51 5.03 31,000 0 0.5
20/02/2013
5.51
 0 5.51 5.51 5.51 0 0 0
19/02/2013
5.51
 5,500 5.51 5.51 5.51 230,000 230,000 0
18/02/2013
5.51
 100 5.33 5.51 5.51 0 0 0
08/02/2013
5.33
 22,800 5.33 5.33 5.30 95,300 92,500 0.0
07/02/2013
5.33
 10,900 5.33 5.33 5.33 10,900 6,400 0.1
06/02/2013
5.33
 3,000 4.85 5.33 4.76 1,900 0 0.0
05/02/2013
4.85
 15,100 5.36 5.36 4.82 5,000 2,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |