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

22.70
0.10
(0.44%)
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
(2024-10-16) 		-0.80 -3.40% 327,000 6,750 0.2
22.70
23.60
22.70
2 tháng
(2024-09-16) 		-1.40 -5.81% 717,200 10,574 0.2
22.70
24.10
22.70
3 tháng
(2024-08-19) 		-2 -8.11% 998,400 -4,286 -0.1
22.70
24.99
22.70
6 tháng
(2024-05-20) 		-1.04 -4.39% 2,452,500 -4,770 -0.1
22.70
25.67
22.70
12 tháng
(2023-11-21) 		-0.18 -0.78% 4,172,200 -44,720 -1.0
21.34
25.67
22.70
24 tháng
(2022-11-28) 		5.14 29.24% 11,710,321 943,367 25.2
15.63
26.04
22.70
36 tháng
(2021-12-01) 		-3.68 -13.95% 25,405,659 1,087,090 29.3
15.63
27.42
22.70
60 tháng
(2019-12-12) 		12.29 117.98% 51,662,869 -1,655,591 -50.9
10.18
34.27
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
24.90
 11,600 24.82 24.90 24.73 7,700 0 0.2
05/09/2023
24.82
 237,900 24.82 24.82 24.29 117,300 28,200 2.5
31/08/2023
24.82
 17,900 24.82 24.99 24.73 12,700 0 0.4
30/08/2023
24.82
 36,200 24.47 24.90 24.47 15,600 0 0.4
29/08/2023
24.47
 54,900 23.94 24.47 24.03 34,600 7,000 0.8
28/08/2023
23.94
 7,200 24.12 24.12 23.94 3,000 0 0.1
25/08/2023
24.12
 13,700 23.59 24.12 23.51 1,000 0 0
24/08/2023
23.59
 9,700 23.59 23.68 23.42 2,100 0 0.1
23/08/2023
23.59
 3,500 23.33 23.68 23.42 1,800 200 0.0
22/08/2023
23.33
 37,400 23.59 23.59 23.24 12,100 0 0.3
21/08/2023
23.59
 12,500 24.03 24.03 23.42 5,400 0 0.1
18/08/2023
24.03
 76,700 24.12 24.38 22.46 37,000 2,300 0.9
17/08/2023
24.12
 12,400 24.21 24.21 23.94 6,000 200 0.2
16/08/2023
24.21
 76,300 23.94 24.21 23.51 33,800 0 0.9
15/08/2023
23.94
 34,900 24.12 24.12 23.59 10,000 6,400 0.1
14/08/2023
24.12
 30,700 24.21 24.21 24.12 17,600 0 0.5
11/08/2023
24.21
 42,100 24.03 24.21 23.94 19,500 0 0.5
10/08/2023
24.03
 151,900 23.77 24.47 23.77 84,100 0 2.3
09/08/2023
23.77
 36,000 24.47 24.47 23.77 17,400 0 0.5
08/08/2023
24.47
 27,500 24.29 24.47 24.12 13,400 500 0.4
07/08/2023
24.29
 35,800 24.47 24.47 24.12 17,018 0 0.5
04/08/2023
24.47
 29,800 24.47 24.64 24.03 14,000 0 0.4
03/08/2023
24.47
 20,000 24.47 24.47 23.94 7,700 17 0.2
02/08/2023
24.47
 17,200 24.47 24.47 24.03 7,200 2,400 0.1
01/08/2023
24.47
 70,900 25.17 25.17 24.47 30,000 0 0.9
31/07/2023
25.17
 62,200 24.56 25.17 24.38 29,200 0 0.8
28/07/2023
24.56
 40,700 24.03 24.99 24.03 9,000 0 0.3
27/07/2023
24.03
 23,800 23.77 24.12 23.77 12,000 1,000 0.3
26/07/2023
23.77
 33,500 23.86 23.86 23.59 14,000 0 0.4
25/07/2023
23.86
 30,000 24.03 24.03 23.68 15,500 0 0.4
24/07/2023
24.03
 78,300 24.12 24.12 23.51 34,300 1,600 0.9
21/07/2023
24.12
 47,200 23.94 24.12 23.94 0 0 0
20/07/2023
23.94
 62,300 23.94 24.21 23.68 22,100 0 0.6
19/07/2023
23.94
 42,900 22.98 24.03 22.81 19,800 500 0.5
18/07/2023
22.98
 30,800 22.90 23.16 22.46 13,100 1,100 0.3
17/07/2023
22.90
 28,700 23.07 23.16 22.90 16,000 2,300 0.4
14/07/2023
23.07
 26,400 22.81 23.07 22.72 16,000 0 0.4
13/07/2023
22.81
 24,500 22.63 22.81 22.55 10,800 0 0.3
12/07/2023
22.63
 25,200 22.20 22.72 22.20 13,700 30 0.4
11/07/2023
22.20
 45,300 22.28 22.46 22.20 24,300 0 0.6
10/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
10/07/2023
22.28
 91,600 21.93 22.55 22.02 0 0 0
07/07/2023
21.93
 113,200 21.26 22.10 21.26 55,200 15,600 1.0
06/07/2023
21.26
 90,400 21.60 21.68 21.18 100 39,000 -1.0
05/07/2023
21.60
 27,700 21.68 21.85 21.51 100 0 0.0
04/07/2023
21.68
 37,200 21.93 22.10 21.68 0 0 0
03/07/2023
21.93
 42,203 21.60 22.02 21.60 0 61 -0.0
30/06/2023
21.60
 22,529 21.68 21.85 21.51 0 0 0
29/06/2023
21.68
 29,700 21.68 21.68 21.51 0 6,000 -0.2
28/06/2023
21.68
 18,516 21.60 21.85 21.60 0 0 0
27/06/2023
21.60
 2,200 21.77 21.85 21.60 0 0 0
26/06/2023
21.77
 23,012 21.93 22.27 21.26 0 0 0
23/06/2023
21.93
 27,096 22.10 22.19 21.85 1,690 7,706 -0.2
22/06/2023
22.10
 41,700 21.35 22.27 21.85 0 0 0
21/06/2023
21.35
 52,100 21.26 21.43 21.01 0 13,000 -0.3
20/06/2023
21.26
 4,099 21.18 21.26 21.09 0 0 0
19/06/2023
21.18
 4,300 21.43 21.43 21.01 0 1,800 -0.0
16/06/2023
21.43
 22,804 21.35 21.68 21.26 400 200 0.0
15/06/2023
21.35
 16,000 21.51 21.51 21.09 0 0 0
14/06/2023
21.51
 24,210 21.43 21.85 20.25 0 0 0
13/06/2023
21.43
 32,313 21.26 21.43 21.26 0 0 0
12/06/2023
21.26
 40,000 21.18 21.43 20.93 0 0 0
09/06/2023
21.18
 11,000 21.18 21.43 21.18 0 0 0
08/06/2023
21.18
 23,585 21.01 21.26 20.84 0 85 -0.0
07/06/2023
21.01
 22,400 21.35 21.35 20.84 0 0 0
06/06/2023
21.35
 13,119 21.18 21.43 21.01 400 519 -0.0
05/06/2023
21.18
 91,310 20.93 21.18 19.83 4,500 0 0.1
02/06/2023
20.93
 56,400 20.76 21.09 18.74 6,400 4,700 0.1
01/06/2023
20.76
 19,900 20.76 20.76 20.51 100 0 0.0
31/05/2023
20.76
 11,640 20.59 20.76 20.59 0 100 -0.0
30/05/2023
20.59
 32,600 20.84 21.01 20.59 0 300 -0.0
29/05/2023
20.84
 29,525 20.76 20.84 20.59 13,000 0 0.3
26/05/2023
20.76
 37,605 20.51 20.76 20.42 1,500 0 0.0
25/05/2023
20.51
 33,316 20.76 20.76 20.34 0 0 0
24/05/2023
20.76
 15,500 20.59 20.76 20.42 0 0 0
23/05/2023
20.59
 65,000 20.59 20.93 20.25 900 0 0.0
22/05/2023
20.59
 53,020 20.59 20.67 20.25 1,400 0 0.0
19/05/2023
20.59
 29,798 20.51 21.68 20.51 0 283 -0.0
18/05/2023
20.51
 13,013 20.67 20.67 20.51 0 0 0
17/05/2023
20.67
 39,315 20.67 20.84 20.51 32,400 0 0.8
16/05/2023
20.67
 17,911 20.59 20.84 20.59 0 0 0
15/05/2023
20.59
 76,300 21.01 21.51 20.17 24,300 0 0.6
12/05/2023
21.01
 69,300 21.26 21.26 20.67 200 1,000 -0.0
11/05/2023
21.26
 68,400 21.26 21.43 20.84 23,100 8,400 0.4
10/05/2023
21.26
 25,605 21.26 21.60 21.26 2,200 0 0.1
09/05/2023
21.26
 43,342 21.18 21.43 20.84 0 5,300 -0.1
08/05/2023
21.18
 117,916 21.68 21.68 20.42 200 4,800 -0.1
05/05/2023
21.68
 129,941 20.08 22.02 20.34 0 0 0
04/05/2023
20.08
 14,023 19.83 20.08 19.66 0 0 0
28/04/2023
19.83
 19,710 20.17 20.17 19.75 0 0 0
27/04/2023
20.17
 6,400 20.17 20.17 20.00 0 0 0
26/04/2023
20.17
 8,406 20.34 20.34 19.75 5,000 0 0.1
25/04/2023
20.34
 9,207 20.42 20.42 19.83 0 0 0
24/04/2023
20.42
 14,509 19.92 20.59 20.17 0 0 0
21/04/2023
19.92
 38,606 20.17 20.51 19.66 0 100 -0.0
20/04/2023
20.17
 26,200 20.25 20.34 20.00 0 19,900 -0.5
19/04/2023
20.25
 6,410 20.25 20.25 19.92 0 0 0
18/04/2023
20.25
 12,507 20.34 20.34 20.17 0 0 0
17/04/2023
20.34
 1,614 20.34 20.34 19.75 0 0 0
14/04/2023
20.34
 14,709 20.34 20.51 19.83 0 0 0
13/04/2023
20.34
 11,112 20.51 21.01 19.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |