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)
23/11/2009
4.03
 2,600 4.06 4.06 3.99 0 0 0
20/11/2009
4.06
 2,500 4.13 4.27 4.04 1,100 5,500 0
19/11/2009
4.13
 15,300 4.06 4.13 4.03 200 5,500 0
18/11/2009
4.06
 3,600 4.06 4.09 3.99 400 3,500 0
17/11/2009
4.06
 7,700 4.10 4.13 3.99 400 3,500 0
16/11/2009
4.10
 12,500 3.92 4.13 4.06 2,000 0 0
13/11/2009
3.92
 23,800 4.14 4.20 3.92 7,000 0 0
12/11/2009
4.14
 1,100 4.12 4.36 4.00 100 0 0
11/11/2009
4.12
 11,100 3.96 4.12 3.99 0 0 0
10/11/2009
3.96
 14,500 4.27 4.27 3.86 0 0 0
09/11/2009
4.27
 75,800 4.13 4.27 4.12 1,000 0 0
06/11/2009
4.13
 26,200 4.32 4.59 4.07 15,200 0 0
05/11/2009
4.32
 21,300 4.13 4.32 4.13 19,200 0 0
04/11/2009
4.13
 89,800 3.96 4.19 3.92 32,200 0 0
03/11/2009
3.96
 63,400 3.99 4.13 3.85 3,600 0 0
02/11/2009
3.99
 73,500 4.27 4.27 3.97 1,200 2,000 0
30/10/2009
4.27
 109,700 4.23 4.51 4.13 3,800 0 0
29/10/2009
4.23
 95,200 4.54 4.54 4.22 800 1,200 0
28/10/2009
4.54
 41,000 4.53 4.60 4.49 4,300 300 0
27/10/2009
4.53
 36,400 4.70 4.70 4.53 500 0 0
26/10/2009
4.70
 77,100 4.84 5.03 4.69 1,500 0 0
23/10/2009
4.84
 126,600 5.04 5.36 4.70 2,400 14,900 0
22/10/2009
5.04
 386,700 4.80 5.04 4.84 300 4,500 0
21/10/2009
4.80
 320,200 4.51 4.80 4.42 900 7,600 0
20/10/2009
4.51
 35,900 4.44 4.56 4.44 0 0 0
19/10/2009
4.44
 17,500 4.56 4.61 4.42 0 1,000 0
16/10/2009
4.56
 53,400 4.63 4.81 4.39 0 1,000 0
15/10/2009
4.63
 125,400 4.57 4.74 4.50 3,000 1,500 0
14/10/2009
4.57
 41,400 4.30 4.63 4.34 3,000 1,500 0
13/10/2009
4.30
 14,600 4.37 4.40 4.30 0 2,000 0
12/10/2009
4.37
 26,100 4.34 4.37 4.30 0 2,000 0
09/10/2009
4.34
 20,100 4.32 4.42 4.27 0 500 0
08/10/2009
4.32
 16,000 4.36 4.39 4.29 0 500 0
07/10/2009
4.36
 18,800 4.30 4.39 4.27 1,000 500 0
06/10/2009
4.30
 9,400 4.27 4.34 4.20 100 0 0
05/10/2009
4.27
 10,700 4.23 4.42 4.17 3,100 0 0
02/10/2009
4.23
 35,200 4.46 4.53 4.23 3,100 0 0
01/10/2009
4.46
 74,600 4.46 4.50 4.20 27,200 1,000 0
30/09/2009
4.46
 37,100 4.46 4.53 4.44 2,000 1,000 0
29/09/2009
4.46
 94,600 4.49 4.49 4.43 4,600 32,000 0
28/09/2009
4.49
 57,000 4.47 4.54 4.42 1,000 1,300 0
25/09/2009
4.47
 25,200 4.44 4.49 4.46 3,500 0 0
24/09/2009
4.44
 43,400 4.47 4.49 4.44 3,500 0 0
23/09/2009
4.47
 59,200 4.49 4.56 4.46 500 0 0
22/09/2009
4.49
 45,900 4.47 4.54 4.46 1,500 0 0
21/09/2009
4.47
 57,000 4.49 4.54 4.46 100 10,000 0
18/09/2009
4.49
 26,900 4.44 4.50 4.42 8,000 10,000 0
17/09/2009
4.44
 66,300 4.47 4.53 4.44 2,000 0 0
16/09/2009
4.47
 101,600 4.50 4.54 4.42 2,000 1,100 0
15/09/2009
4.50
 22,800 4.51 4.56 4.44 0 1,100 0
14/09/2009
4.51
 21,800 4.51 4.57 4.49 0 700 0
11/09/2009
4.51
 44,700 4.44 4.53 4.47 0 0 0
10/09/2009
4.44
 24,100 4.49 4.50 4.42 20,600 0 0
09/09/2009
4.49
 48,100 4.49 4.50 4.43 20,600 0 0
08/09/2009
4.49
 30,600 4.40 4.56 4.47 500 0 0
07/09/2009
4.40
 84,100 4.46 4.49 4.34 1,900 0 0
04/09/2009
4.46
 118,800 4.63 4.63 4.43 1,900 0 0
03/09/2009
4.63
 36,200 4.67 4.77 4.61 0 0 0
01/09/2009
4.67
 66,900 4.89 4.89 4.63 2,400 0 0
31/08/2009
4.89
 76,100 4.74 4.98 4.73 2,400 2,700 0
28/08/2009
4.74
 192,100 4.51 4.80 4.57 25,000 2,700 0
27/08/2009
4.51
 162,400 4.53 4.53 4.44 22,200 500 0
26/08/2009
4.53
 152,900 4.43 4.53 4.42 34,000 500 0
25/08/2009
4.43
 86,300 4.49 4.49 4.43 100 300 0
24/08/2009
4.49
 57,200 4.42 4.56 4.42 100 300 0
21/08/2009: Cổ tức tiền mặt tỉ lệ: 10%
21/08/2009
4.42
 66,100 4.36 4.56 4.34 3,100 0 0
20/08/2009
4.36
 70,300 4.37 4.41 4.29 2,500 500 0
19/08/2009
4.37
 139,900 4.23 4.41 4.28 32,400 500 0
18/08/2009
4.23
 50,600 4.28 4.28 4.21 1,000 0 0
17/08/2009
4.28
 74,200 4.29 4.37 4.28 3,000 1,600 0
14/08/2009
4.29
 226,500 4.26 4.41 4.28 65,000 1,600 0
13/08/2009
4.26
 98,900 4.28 4.36 4.22 25,000 0 0
12/08/2009
4.28
 68,000 4.28 4.40 4.14 20,000 0 0
11/08/2009
4.28
 54,300 4.28 4.40 4.19 3,000 0 0
10/08/2009
4.28
 139,400 4.14 4.37 4.14 62,300 0 0
07/08/2009
4.14
 35,600 4.16 4.16 4.08 300 1,000 0
06/08/2009
4.16
 78,100 4.14 4.23 4.14 1,400 1,000 0
05/08/2009
4.14
 66,700 4.01 4.15 4.04 1,000 1,000 0
04/08/2009
4.01
 52,200 4.01 4.12 4.00 1,000 1,000 0
03/08/2009
4.01
 70,000 4.07 4.07 3.93 1,700 0 0
31/07/2009
4.07
 155,700 3.96 4.07 3.86 32,000 0 0
30/07/2009
3.96
 14,500 4.14 4.14 3.93 1,000 0 0
29/07/2009
4.14
 77,600 4.14 4.28 4.03 11,100 0 0
28/07/2009
4.14
 105,900 4.28 4.62 4.14 0 1,000 0
27/07/2009
4.28
 154,700 4.16 4.45 4.14 6,800 700 0
24/07/2009
4.16
 37,300 4.00 4.16 4.07 0 0 0
23/07/2009
4.00
 60,500 3.85 4.07 3.79 800 0 0
22/07/2009
3.85
 31,500 3.90 3.92 3.81 2,000 0 0
21/07/2009
3.90
 74,800 3.79 3.92 3.77 5,800 0 0
20/07/2009
3.79
 35,500 3.86 3.90 3.70 1,200 0 0
17/07/2009
3.86
 42,400 3.90 4.00 3.86 1,000 0 0
16/07/2009
3.90
 23,600 3.88 4.00 3.90 0 0 0
15/07/2009
3.88
 53,000 3.82 3.93 3.82 0 0 0
14/07/2009
3.82
 59,200 3.88 3.93 3.79 500 0 0
13/07/2009
3.88
 93,000 3.94 3.96 3.86 100 0 0
10/07/2009
3.94
 96,100 4.14 4.14 3.90 2,000 0 0
09/07/2009
4.14
 93,800 4.14 4.23 4.01 4,000 0 0
08/07/2009
4.14
 111,800 4.21 4.21 4.11 500 0 0
07/07/2009
4.21
 94,600 4.32 4.37 4.07 0 0 0
06/07/2009
4.32
 55,900 4.11 4.32 4.07 5,700 0 0

Chính sách bảo mật | Điều khoản sử dụng |