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)
04/02/2013
5.36
 28,600 5.66 5.66 5.09 22,000 11,200 0.2
01/02/2013
5.66
 32,800 5.66 5.66 5.36 9,600 0 0.2
31/01/2013
5.66
 32,100 5.45 5.92 5.45 15,000 0 0.3
30/01/2013
5.45
 134,000 4.97 5.45 5.06 96,900 1,100 1.7
29/01/2013
4.97
 58,500 4.67 5.06 4.82 30,000 0 0.5
28/01/2013
4.67
 15,000 4.55 4.67 4.55 15,000 0 0.2
25/01/2013
4.55
 27,200 4.44 4.55 4.47 27,200 0 0.4
24/01/2013
4.44
 49,800 4.47 4.47 4.44 49,800 0 0.7
23/01/2013
4.47
 34,700 4.47 4.47 4.44 34,700 1,000 0.5
22/01/2013
4.47
 19,900 4.47 4.47 4.41 19,900 400 0.3
21/01/2013
4.47
 2,400 4.52 4.52 4.47 2,400 500 0.0
18/01/2013
4.52
 10,000 4.26 4.52 4.32 10,000 0 0.2
17/01/2013
4.26
 800 4.23 4.26 4.17 400 100 0.0
16/01/2013
4.23
 8,100 4.20 4.26 4.23 5,000 0 0.1
15/01/2013
4.20
 1,000 4.23 4.23 4.20 0 1,000 -0.0
14/01/2013
4.23
 0 4.23 4.23 4.23 0 0 0
11/01/2013
4.23
 1,300 4.11 4.23 4.23 0 0 0
10/01/2013
4.11
 700 4.23 4.23 4.11 0 0 0
09/01/2013
4.23
 14,000 4.17 4.23 4.23 14,000 0 0.2
08/01/2013
4.17
 5,400 4.11 4.17 4.17 5,400 0 0.1
07/01/2013
4.11
 3,000 4.29 4.29 4.11 0 0 0
04/01/2013
4.29
 2,100 4.08 4.29 4.08 500 0 0.0
03/01/2013
4.08
 1,000 4.17 4.17 4.08 0 0 0
02/01/2013
4.17
 0 4.17 4.17 4.17 0 0 0
28/12/2012
4.17
 100 4.32 4.32 4.17 100 0 0.0
27/12/2012
4.32
 4,500 4.32 4.32 4.20 4,500 0 0.1
26/12/2012
4.32
 15,200 4.32 4.32 4.17 14,700 0 0.2
25/12/2012
4.32
 0 4.32 4.32 4.32 0 0 0
24/12/2012
4.32
 0 4.32 4.32 4.32 0 0 0
21/12/2012
4.32
 5,000 4.17 4.32 4.17 5,000 0 0.1
20/12/2012
4.17
 0 4.17 4.17 4.17 0 0 0
19/12/2012
4.17
 1,000 4.11 4.17 4.17 0 0 0
18/12/2012
4.11
 6,100 4.05 4.32 4.08 6,000 0 0.1
17/12/2012
4.05
 0 4.05 4.05 4.05 0 0 0
14/12/2012
4.05
 7,400 4.05 4.29 4.02 5,800 0 0.1
13/12/2012
4.05
 200 4.29 4.29 4.05 0 0 0
12/12/2012
4.29
 5,500 4.02 4.29 4.29 5,500 0 0.1
11/12/2012
4.02
 3,800 4.17 4.17 3.93 2,000 0 0.0
10/12/2012
4.17
 100 4.32 4.32 4.17 0 0 0
07/12/2012
4.32
 5,000 4.32 4.32 4.32 5,000 0 0.1
06/12/2012
4.32
 300 4.26 4.32 4.32 0 0 0
05/12/2012
4.26
 3,300 4.02 4.26 4.02 3,000 0 0.0
04/12/2012
4.02
 10,300 4.23 4.23 4.02 10,000 0 0.1
03/12/2012
4.23
 0 4.23 4.23 4.23 0 0 0
30/11/2012
4.23
 1,100 4.32 4.32 4.02 1,000 0 0.0
29/11/2012
4.32
 1,000 4.17 4.32 3.90 500 0 0.0
28/11/2012
4.17
 700 4.32 4.32 4.02 0 0 0
27/11/2012
4.32
 300 4.32 4.32 4.02 0 0 0
26/11/2012
4.32
 1,400 4.41 4.41 4.11 0 0 0
23/11/2012
4.41
 300 4.29 4.55 4.17 0 0 0
22/11/2012
4.29
 100 4.20 4.29 4.29 0 0 0
21/11/2012
4.20
 20,800 4.14 4.26 3.96 11,000 0 0.2
20/11/2012
4.14
 0 4.14 4.14 4.14 0 0 0
19/11/2012
4.14
 0 4.14 4.14 4.14 0 0 0
16/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
16/11/2012
4.14
 16,600 3.87 4.14 4.08 16,600 0 0.2
15/11/2012
3.87
 3,700 3.95 3.95 3.87 3,600 1,000 0.0
14/11/2012
3.95
 0 3.95 3.95 3.95 0 0 0
13/11/2012
3.95
 2,000 3.95 3.95 3.93 2,000 0 0.0
12/11/2012
3.95
 0 3.95 3.95 3.95 0 0 0
09/11/2012
3.95
 3,900 3.93 3.95 3.93 0 0 0
08/11/2012
3.93
 2,000 3.90 3.93 3.93 0 0 0
07/11/2012
3.90
 13,100 3.87 3.90 3.87 9,000 0 0.1
06/11/2012
3.87
 69,300 3.87 3.87 3.87 69,300 100 1.0
05/11/2012
3.87
 67,900 3.87 3.87 3.87 67,900 0 1.0
02/11/2012
3.87
 10,800 3.87 3.90 3.62 7,700 0 0.1
01/11/2012
3.87
 1,300 3.87 3.87 3.87 1,300 0 0.0
31/10/2012
3.87
 1,900 3.90 3.90 3.87 1,900 0 0.0
30/10/2012
3.90
 0 3.90 3.90 3.90 0 0 0
29/10/2012
3.90
 0 3.90 3.90 3.90 0 0 0
26/10/2012
3.90
 2,000 3.87 3.90 3.90 2,000 0 0.0
25/10/2012
3.87
 200 3.87 3.87 3.87 0 0 0
24/10/2012
3.87
 500 3.73 3.87 3.87 500 0 0.0
23/10/2012
3.73
 100 3.87 3.87 3.73 100 0 0.0
22/10/2012
3.87
 7,900 3.73 3.93 3.73 7,900 0 0.1
19/10/2012
3.73
 700 3.81 3.81 3.73 700 0 0.0
18/10/2012
3.81
 100 4.04 4.04 3.81 0 0 0
17/10/2012
4.04
 0 4.04 4.04 4.04 0 0 0
16/10/2012
4.04
 1,300 3.81 4.04 3.73 1,100 0 0.0
15/10/2012
3.81
 800 3.73 3.81 3.81 0 0 0
12/10/2012
3.73
 11,800 3.73 3.73 3.73 11,800 0 0.2
11/10/2012
3.73
 900 3.84 3.84 3.73 700 0 0.0
10/10/2012
3.84
 0 3.84 3.84 3.84 0 0 0
09/10/2012
3.84
 100 3.73 3.84 3.84 0 0 0
08/10/2012
3.73
 0 3.73 3.73 3.73 0 0 0
05/10/2012
3.73
 200 3.73 3.73 3.73 200 0 0.0
04/10/2012
3.73
 200 3.73 3.73 3.73 200 0 0.0
03/10/2012
3.73
 400 3.73 3.73 3.73 400 400 0
02/10/2012
3.73
 500 3.73 3.73 3.73 500 0 0.0
01/10/2012
3.73
 0 3.73 3.73 3.73 0 0 0
28/09/2012
3.73
 9,100 3.73 3.73 3.73 9,100 0 0.1
27/09/2012
3.73
 2,000 3.76 3.76 3.73 2,000 0 0.0
26/09/2012
3.76
 0 3.76 3.76 3.76 0 0 0
25/09/2012
3.76
 8,500 3.73 3.76 3.73 5,500 700 0.1
24/09/2012
3.73
 23,300 3.73 3.76 3.73 23,000 0 0.3
21/09/2012
3.73
 10,000 3.73 3.73 3.73 10,000 0 0.1
20/09/2012
3.73
 25,000 3.65 3.73 3.65 25,000 700 0.3
19/09/2012
3.65
 10,500 3.73 3.81 3.65 10,000 0 0.1
18/09/2012
3.73
 200 3.81 3.81 3.62 0 0 0
17/09/2012
3.81
 500 3.76 3.81 3.76 0 0 0
14/09/2012
3.76
 6,500 3.54 3.76 3.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |