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
(2024-08-20) 		-0.90 -3.66% 347,700 -10,260 -0.3
23.60
24.99
23.80
2 tháng
(2024-07-22) 		-1 -4.03% 711,400 -16,860 -0.4
23.60
24.99
23.80
3 tháng
(2024-06-21) 		-1.87 -7.27% 1,102,200 -18,145 -0.5
23.60
25.67
23.80
6 tháng
(2024-03-25) 		0.63 2.74% 2,470,500 -11,967 -0.3
22.01
25.67
23.80
12 tháng
(2023-09-25) 		-1.45 -5.76% 4,147,400 -62,118 -1.4
21.34
25.67
23.80
24 tháng
(2022-09-30) 		2.96 14.20% 12,219,446 981,102 26.0
15.63
26.04
23.80
36 tháng
(2021-10-05) 		-7.84 -24.78% 31,314,807 609,507 11.8
15.63
34.19
23.80
60 tháng
(2019-10-16) 		13.15 123.44% 51,058,983 -1,661,065 -51.0
10.12
34.27
23.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2010
3.68
 14,500 3.67 3.68 3.67 14,500 0 0.3
13/09/2010
3.67
 4,800 3.73 3.73 3.67 4,800 0 0.1
10/09/2010
3.73
 32,000 3.68 3.94 3.71 29,400 0 0.7
09/09/2010
3.68
 8,700 3.68 3.71 3.68 7,000 0 0.2
08/09/2010: Cổ tức tiền mặt tỉ lệ: 10%
08/09/2010
3.68
 3,800 3.59 3.68 3.65 3,500 0 0.1
07/09/2010
3.59
 15,400 3.63 3.83 3.53 0 2,000 -0.0
06/09/2010
3.63
 6,100 3.43 3.63 3.46 100 0 0.0
01/09/2010
3.43
 7,200 3.46 3.53 3.43 3,000 0 0.1
31/08/2010
3.46
 13,800 3.53 3.53 3.43 0 0 0
30/08/2010
3.53
 9,500 3.46 3.53 3.44 300 0 0.0
27/08/2010
3.46
 8,100 3.46 3.46 3.24 0 0 0
26/08/2010
3.46
 0 3.30 3.46 3.46 0 0 0
25/08/2010
3.30
 19,600 3.46 3.47 3.30 14,000 500 0.3
24/08/2010
3.46
 3,200 3.46 3.69 3.46 100 0 0.0
23/08/2010
3.46
 15,000 3.46 3.46 3.46 15,000 0 0.4
20/08/2010
3.46
 0 3.46 3.46 3.46 0 0 0
19/08/2010
3.46
 1,000 3.46 3.46 3.46 0 0 0
18/08/2010
3.46
 1,100 3.53 3.53 3.46 0 0 0
17/08/2010
3.53
 200 3.52 3.53 3.38 0 100 -0.0
16/08/2010
3.52
 3,200 3.47 3.52 3.44 300 0 0.0
13/08/2010
3.47
 2,300 3.50 3.50 3.46 0 0 0
12/08/2010
3.50
 0 3.53 3.50 3.50 210,000 210,000 0
11/08/2010
3.53
 13,700 3.53 3.53 3.46 12,900 0 0.3
10/08/2010
3.53
 33,600 3.56 3.58 3.52 33,600 0 0.8
09/08/2010
3.56
 31,200 3.56 3.59 3.56 30,000 0 0.7
06/08/2010
3.56
 21,200 3.53 3.60 3.56 21,000 0 0.5
05/08/2010
3.53
 12,000 3.55 3.55 3.49 10,900 0 0.3
04/08/2010
3.55
 14,700 3.58 3.60 3.55 3,700 200 0.1
03/08/2010
3.58
 8,300 3.58 3.58 3.58 3,400 0 0.1
02/08/2010
3.58
 24,000 3.56 3.58 3.55 23,700 0 0.6
30/07/2010
3.56
 20,200 3.58 3.58 3.56 18,000 0 0.4
29/07/2010
3.58
 39,100 3.58 3.58 3.58 26,500 4,600 0.5
28/07/2010
3.58
 32,500 3.59 3.59 3.58 31,500 0 0.8
27/07/2010
3.59
 8,800 3.59 3.60 3.58 5,600 0 0.1
26/07/2010
3.59
 4,700 3.60 3.60 3.58 2,100 0 0.1
23/07/2010
3.60
 21,500 3.59 3.60 3.58 100 0 0.0
22/07/2010
3.59
 19,400 3.59 3.60 3.58 14,800 700 0.3
21/07/2010
3.59
 16,700 3.58 3.60 3.58 13,300 0 0.3
20/07/2010
3.58
 13,500 3.59 3.60 3.58 10,500 600 0.2
19/07/2010
3.59
 28,300 3.60 3.60 3.58 18,900 0 0.5
16/07/2010
3.60
 32,700 3.58 3.60 3.56 31,200 3,000 0.7
15/07/2010
3.58
 7,900 3.59 3.59 3.58 7,800 0 0.2
14/07/2010
3.59
 3,400 3.59 3.60 3.59 3,000 0 0.1
13/07/2010
3.59
 7,500 3.59 3.60 3.53 1,900 0 0.0
12/07/2010
3.59
 19,700 3.53 3.62 3.58 11,000 0 0.3
09/07/2010
3.53
 13,500 3.53 3.53 3.53 11,900 0 0.3
08/07/2010
3.53
 7,200 3.53 3.53 3.53 7,000 0 0.2
07/07/2010
3.53
 13,300 3.52 3.53 3.49 11,000 0 0.3
06/07/2010
3.52
 12,100 3.58 3.59 3.52 10,000 0 0.2
05/07/2010
3.58
 12,000 3.60 3.60 3.55 0 0 0
02/07/2010
3.60
 21,600 3.60 3.60 3.53 11,500 0 0.3
01/07/2010
3.60
 7,100 3.53 3.62 3.55 0 0 0
30/06/2010
3.53
 17,100 3.56 3.56 3.53 13,000 0 0.3
29/06/2010
3.56
 10,000 3.55 3.56 3.53 8,000 0 0.2
28/06/2010
3.55
 10,400 3.53 3.56 3.53 8,600 0 0.2
25/06/2010
3.53
 19,400 3.58 3.58 3.53 9,500 0 0.2
24/06/2010
3.58
 30,900 3.53 3.58 3.52 11,500 0 0.3
23/06/2010
3.53
 14,800 3.53 3.53 3.53 9,300 0 0.2
22/06/2010
3.53
 19,500 3.53 3.58 3.50 8,600 0 0.2
21/06/2010
3.53
 15,600 3.49 3.56 3.49 13,300 0 0.3
18/06/2010
3.49
 20,100 3.44 3.49 3.46 10,000 0 0.2
17/06/2010
3.44
 2,100 3.49 3.49 3.44 0 0 0
16/06/2010
3.49
 6,600 3.47 3.52 3.46 0 0 0
15/06/2010
3.47
 5,500 3.52 3.52 3.46 0 0 0
14/06/2010
3.52
 9,300 3.47 3.53 3.44 1,000 0 0.0
11/06/2010
3.47
 4,500 3.41 3.49 3.46 0 0 0
10/06/2010
3.41
 10,100 3.41 3.43 3.40 0 0 0
09/06/2010
3.41
 2,900 3.47 3.59 3.41 2,000 0 0.0
08/06/2010
3.47
 3,100 3.43 3.47 3.40 0 0 0
07/06/2010
3.43
 12,500 3.56 3.58 3.40 10,400 0 0.2
04/06/2010
3.56
 11,400 3.53 3.68 3.49 2,500 0 0.1
03/06/2010
3.53
 600 3.50 3.59 3.53 0 0 0
02/06/2010
3.50
 11,300 3.49 3.60 3.49 2,100 4,000 -0.0
01/06/2010
3.49
 2,000 3.60 3.60 3.46 0 0 0
31/05/2010
3.60
 0 3.62 3.60 3.60 0 0 0
28/05/2010
3.62
 33,700 3.55 3.65 3.52 10,100 0 0.2
27/05/2010
3.55
 11,800 3.60 3.60 3.46 3,300 0 0.1
26/05/2010
3.60
 16,300 3.60 3.62 3.53 12,100 0 0.3
25/05/2010
3.60
 30,100 3.53 3.63 3.55 25,800 0 0.6
24/05/2010
3.53
 59,500 3.46 3.60 3.49 50,000 0 1.2
21/05/2010
3.46
 125,600 3.55 3.55 3.38 101,300 0 2.4
20/05/2010
3.55
 54,600 3.47 3.59 3.37 29,000 0 0.7
19/05/2010
3.47
 112,900 3.56 3.56 3.43 97,700 700 2.3
18/05/2010
3.56
 81,700 3.60 3.62 3.56 51,000 0 1.2
17/05/2010
3.60
 35,900 3.63 3.65 3.59 17,200 0 0.4
14/05/2010
3.63
 20,000 3.60 3.63 3.58 5,000 2,000 0.1
13/05/2010
3.60
 6,900 3.59 3.60 3.58 2,200 0 0.1
12/05/2010
3.59
 44,600 3.71 3.75 3.50 0 0 0
11/05/2010
3.71
 9,200 3.69 3.80 3.71 0 1,000 -0.0
10/05/2010
3.69
 52,000 3.74 3.75 3.66 34,000 0 0.9
07/05/2010
3.74
 47,900 3.83 3.83 3.71 31,200 500 0.8
06/05/2010
3.83
 55,300 3.78 3.83 3.75 4,200 1,500 0.1
05/05/2010
3.78
 27,700 3.83 3.83 3.75 4,000 100 0
04/05/2010
3.83
 28,300 3.81 4.00 3.83 0 0 0
29/04/2010
3.81
 59,500 3.71 3.81 3.68 4,700 0 0
28/04/2010
3.71
 65,200 3.71 3.78 3.68 1,300 31,500 -0.8
27/04/2010
3.71
 69,400 3.85 3.85 3.63 500 22,800 -0.6
26/04/2010
3.85
 545,300 3.94 3.94 3.75 492,400 401,800 2.3
22/04/2010
3.94
 178,400 4.02 4.02 3.88 100,000 0 2.7
21/04/2010
4.02
 118,100 4.09 4.09 3.97 51,200 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |