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)
20/04/2010
4.09
 150,200 3.91 4.12 3.97 10,800 5,200 0.2
19/04/2010
3.91
 182,800 3.77 3.91 3.74 3,000 1,000 0.0
16/04/2010
3.77
 338,200 3.63 3.78 3.60 115,000 0 2.8
15/04/2010
3.63
 177,100 3.66 3.66 3.59 86,000 0 2.1
14/04/2010
3.66
 152,200 3.56 3.75 3.59 58,000 0 1.4
13/04/2010
3.56
 57,000 3.55 3.59 3.55 28,600 0 0.7
12/04/2010
3.55
 36,500 3.56 3.56 3.53 27,700 0 0.7
09/04/2010
3.56
 34,800 3.56 3.60 3.53 20,000 0 0.5
08/04/2010
3.56
 21,300 3.53 3.58 3.53 5,000 0 0.1
07/04/2010
3.53
 42,800 3.53 3.55 3.50 27,800 2,500 0.6
06/04/2010
3.53
 22,600 3.59 3.59 3.53 5,700 0 0.1
05/04/2010
3.59
 38,000 3.44 3.59 3.53 15,200 0 0.4
02/04/2010
3.44
 11,500 3.41 3.46 3.43 10,000 0 0.2
01/04/2010
3.41
 10,600 3.38 3.46 3.38 2,500 0 0.1
31/03/2010
3.38
 1,700 3.43 3.43 3.37 0 0 0
30/03/2010
3.43
 11,000 3.38 3.43 3.35 1,000 2,000 -0.0
29/03/2010
3.38
 8,700 3.43 3.52 3.27 1,000 0 0.0
26/03/2010
3.43
 39,400 3.47 3.53 3.43 12,000 0 0.3
25/03/2010
3.47
 8,400 3.60 3.65 3.46 100 0 0.0
24/03/2010: Cổ tức tiền mặt tỉ lệ: 8%
24/03/2010
3.60
 10,100 3.56 3.69 3.59 2,500 0 0.1
23/03/2010
3.56
 5,300 3.56 3.59 3.55 0 0 0
22/03/2010
3.56
 33,100 3.59 3.63 3.53 0 0 0
19/03/2010
3.59
 91,600 3.48 3.69 3.49 7,600 0 0.2
18/03/2010
3.48
 8,800 3.49 3.49 3.42 300 0 0.0
17/03/2010
3.49
 29,700 3.39 3.49 3.40 10,200 0 0.2
16/03/2010
3.39
 11,300 3.53 3.56 3.39 0 0 0
15/03/2010
3.53
 20,000 3.56 3.59 3.53 300 0 0.0
12/03/2010
3.56
 9,900 3.56 3.56 3.53 1,000 0 0.0
11/03/2010
3.56
 22,200 3.53 3.63 3.52 2,000 0 0.1
10/03/2010
3.53
 62,100 3.59 3.82 3.53 200 0 0.0
09/03/2010
3.59
 200,600 3.55 3.79 3.55 47,100 0 1.2
08/03/2010
3.55
 5,700 3.56 3.57 3.52 200 0 0.0
05/03/2010
3.56
 2,300 3.52 3.56 3.55 100 0 0.0
04/03/2010
3.52
 9,600 3.66 3.70 3.52 1,500 0 0.0
03/03/2010
3.66
 54,700 3.42 3.66 3.43 200 0 0.0
02/03/2010
3.42
 8,500 3.45 3.45 3.42 0 0 0
01/03/2010
3.45
 29,600 3.45 3.46 3.42 3,100 0 0.1
26/02/2010
3.45
 5,000 3.42 3.45 3.38 300 500 -0.0
25/02/2010
3.42
 1,600 3.35 3.42 3.42 0 0 0
24/02/2010
3.35
 6,600 3.42 3.48 3.35 100 0 0.0
23/02/2010
3.42
 12,600 3.59 3.59 3.36 200 0 0.0
22/02/2010
3.59
 600 3.59 3.59 3.59 0 0 0
12/02/2010
3.59
 7,200 3.59 3.70 3.56 800 0 0.0
11/02/2010
3.59
 7,400 3.62 3.62 3.56 100 0 0.0
10/02/2010
3.62
 100 3.42 3.62 3.62 0 0 0
09/02/2010
3.42
 8,300 3.38 3.43 3.42 0 0 0
08/02/2010
3.38
 5,500 3.42 3.60 3.38 0 0 0
05/02/2010
3.42
 4,300 3.49 3.49 3.42 1,800 0 0.0
04/02/2010
3.49
 14,800 3.42 3.66 3.45 0 100 -0.0
03/02/2010
3.42
 4,500 3.36 3.45 3.42 0 0 0
02/02/2010
3.36
 7,200 3.50 3.50 3.36 500 0 0.0
01/02/2010
3.50
 6,600 3.42 3.50 3.28 1,600 1,500 0.0
29/01/2010
3.42
 16,600 3.42 3.42 3.22 1,400 0 0.0
28/01/2010
3.42
 6,700 3.49 3.67 3.42 200 0 0.0
27/01/2010
3.49
 400 3.62 3.70 3.49 100 0 0.0
26/01/2010
3.62
 26,600 3.43 3.62 3.43 0 0 0
25/01/2010
3.43
 2,000 3.56 3.56 3.43 700 0 0.0
22/01/2010
3.56
 14,700 3.42 3.56 3.55 1,600 0 0.0
21/01/2010
3.42
 7,300 3.59 3.59 3.42 0 0 0
20/01/2010
3.59
 1,600 3.67 3.89 3.55 300 0 0.0
19/01/2010
3.67
 200 3.50 3.77 3.67 100 0 0.0
18/01/2010
3.50
 2,800 3.56 3.56 3.50 200 0 0.0
15/01/2010
3.56
 23,900 3.65 3.90 3.56 1,900 0 0.0
14/01/2010
3.65
 6,300 3.70 3.70 3.65 0 0 0
13/01/2010
3.70
 9,800 3.56 3.70 3.56 5,400 0 0.1
12/01/2010
3.56
 1,700 3.70 3.72 3.56 0 0 0
11/01/2010
3.70
 30,200 3.70 3.77 3.63 5,600 0 0.1
08/01/2010
3.70
 252,000 3.70 4.00 3.70 221,700 0 5.8
07/01/2010
3.70
 7,000 3.80 3.83 3.70 700 500 0.0
06/01/2010
3.80
 47,400 3.86 3.87 3.77 18,300 0 0.5
05/01/2010
3.86
 63,100 3.79 3.97 3.86 40,000 1,000 1.1
04/01/2010
3.79
 18,800 3.56 3.79 3.56 2,300 0 0.1
31/12/2009
3.56
 26,200 3.49 3.60 3.49 500 0 0
30/12/2009
3.49
 19,600 3.59 3.62 3.49 5,000 200 0
29/12/2009
3.59
 12,000 3.56 3.62 3.56 4,000 0 0
28/12/2009
3.56
 62,800 3.63 3.77 3.56 4,000 0 0
25/12/2009
3.63
 23,900 3.59 3.63 3.56 0 0 0
24/12/2009
3.59
 31,900 3.56 3.59 3.49 1,000 0 0
23/12/2009
3.56
 13,600 3.50 3.56 3.49 4,900 0 0
22/12/2009
3.50
 5,400 3.63 3.70 3.48 700 0 0
21/12/2009
3.63
 28,500 3.42 3.63 3.55 4,600 0 0
18/12/2009
3.42
 6,400 3.20 3.43 3.28 0 0 0
17/12/2009
3.20
 7,800 3.30 3.30 3.19 0 1,500 0
16/12/2009
3.30
 12,900 3.49 3.49 3.28 2,300 0 0
15/12/2009
3.49
 37,000 3.49 3.56 3.39 30,500 0 0
14/12/2009
3.49
 4,800 3.25 3.59 3.28 6,100 0 0
11/12/2009
3.25
 13,800 3.49 3.53 3.25 6,100 0 0
10/12/2009
3.49
 6,000 3.43 3.55 3.43 5,400 0 0
09/12/2009
3.43
 8,000 3.63 3.63 3.43 5,400 0 0
08/12/2009
3.63
 6,100 3.63 3.70 3.62 4,000 0 0
07/12/2009
3.63
 10,800 3.70 3.93 3.46 100 0 0
04/12/2009
3.70
 2,400 3.65 3.70 3.63 0 0 0
03/12/2009
3.65
 3,100 3.66 3.66 3.63 300 0 0
02/12/2009
3.66
 16,600 3.86 3.99 3.66 2,900 0 0
01/12/2009
3.86
 14,500 3.70 3.93 3.86 1,000 0 0
30/11/2009
3.70
 12,000 3.57 3.70 3.56 1,000 0 0
27/11/2009
3.57
 36,400 3.60 3.63 3.38 100 0 0
26/11/2009
3.60
 35,300 3.85 3.85 3.60 2,600 0 0
25/11/2009
3.85
 24,100 4.13 4.13 3.85 1,100 0 0
24/11/2009
4.13
 200 4.03 4.13 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |