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)
15/11/2022
16.56
 28,402 17.23 17.23 15.63 1,800 0 0.0
14/11/2022
17.23
 15,700 17.31 17.31 15.63 100 0 0.0
11/11/2022
17.31
 20,305 17.40 18.07 15.71 3,800 0 0.1
10/11/2022
17.40
 31,800 17.56 17.56 16.64 0 0 0
09/11/2022
17.56
 17,000 17.65 17.73 15.88 0 0 0
08/11/2022
17.65
 22,401 17.65 17.98 17.06 0 0 0
07/11/2022
17.65
 33,101 18.15 18.15 16.81 22,700 0 0.5
04/11/2022
18.15
 18,405 18.66 18.66 18.07 0 0 0
03/11/2022
18.66
 3,131 19.08 19.08 18.57 31 0 0.0
02/11/2022
19.08
 3,198 18.66 19.08 18.57 0 0 0
01/11/2022
18.66
 23,829 19.50 19.50 18.49 19 0 0.0
31/10/2022
19.50
 17,030 19.58 19.58 18.49 0 0 0
28/10/2022
19.58
 6,134 19.58 19.58 18.74 0 0 0
27/10/2022
19.58
 7,738 18.91 19.58 18.40 0 2,000 -0.0
26/10/2022
18.91
 8,900 18.74 18.99 16.89 0 0 0
25/10/2022
18.74
 14,901 17.90 18.74 17.82 0 0 0
24/10/2022
17.90
 49,420 18.99 18.99 17.90 0 0 0
21/10/2022
18.99
 66,438 19.92 19.92 18.99 0 0 0
20/10/2022
19.92
 9,700 19.92 19.92 19.66 0 0 0
19/10/2022
19.92
 5,048 19.83 19.92 19.75 0 0 0
18/10/2022
19.83
 22,145 19.58 20.17 19.58 0 3,940 -0.1
17/10/2022
19.58
 16,906 19.41 19.75 19.33 0 2,006 -0.0
14/10/2022
19.41
 31,803 19.33 20.17 19.33 0 0 0
13/10/2022
19.33
 10,205 19.33 19.66 19.33 1,000 0 0.0
12/10/2022
19.33
 6,338 19.16 19.41 17.31 0 0 0
11/10/2022
19.16
 8,927 19.58 19.58 18.49 100 0 0.0
10/10/2022
19.58
 13,700 18.49 19.66 18.49 100 0 0.0
07/10/2022
18.49
 35,119 20.08 20.08 18.49 2,200 3,900 -0.0
06/10/2022
20.08
 66,115 20.42 20.42 18.40 5,000 0 0.1
05/10/2022
20.42
 49,630 18.99 20.59 19.08 0 3,500 -0.1
04/10/2022
18.99
 59,020 18.82 19.24 18.15 0 0 0
03/10/2022
18.82
 124,865 20.84 20.84 18.82 100 0 0.0
30/09/2022
20.84
 86,939 20.93 21.43 18.91 0 0 0
29/09/2022
20.93
 66,300 20.84 21.68 20.84 0 0 0
28/09/2022
20.84
 136,520 23.11 23.11 20.84 100 0 0.0
27/09/2022
23.11
 29,206 23.70 24.29 22.44 0 0 0
26/09/2022
23.70
 74,010 24.20 24.29 23.11 0 0 0
23/09/2022
24.20
 409,834 22.44 24.62 22.44 0 1,222 -0.0
22/09/2022
22.44
 7,900 22.52 22.52 21.93 0 0 0
21/09/2022
22.52
 33,801 22.77 22.86 22.02 0 5,601 -0.1
20/09/2022
22.77
 39,033 22.69 23.11 21.85 0 0 0
19/09/2022
22.69
 58,331 23.36 23.36 21.85 0 4,400 -0.1
16/09/2022
23.36
 35,164 23.28 23.45 22.77 0 0 0
15/09/2022
23.28
 197,123 23.03 23.95 22.61 0 0 0
14/09/2022
23.03
 62,134 22.52 23.11 22.52 0 0 0
13/09/2022
22.52
 48,951 23.36 23.36 22.52 0 0 0
12/09/2022
23.36
 40,929 23.45 23.53 22.77 2,300 0 0.1
09/09/2022
23.45
 41,400 22.44 23.45 22.27 0 0 0
08/09/2022
22.44
 82,000 22.19 23.03 21.68 0 0 0
07/09/2022
22.19
 42,600 23.28 23.28 22.19 0 0 0
06/09/2022
23.28
 57,750 23.28 23.95 22.94 0 0 0
05/09/2022
23.28
 198,363 21.85 23.28 21.85 0 2,000 -0.1
31/08/2022
21.85
 140,389 20.93 21.85 20.93 0 0 0
30/08/2022
20.93
 4,600 20.93 21.01 20.93 0 0 0
29/08/2022
20.93
 43,200 21.01 21.26 20.67 100 0 0.0
26/08/2022
21.01
 29,700 21.01 21.43 21.01 0 0 0
25/08/2022
21.01
 43,400 21.18 21.51 21.01 0 0 0
24/08/2022
21.18
 68,301 21.01 21.51 20.93 0 0 0
23/08/2022
21.01
 59,000 20.42 21.01 20.17 0 0 0
22/08/2022
20.42
 31,800 20.17 20.67 20.25 900 0 0.0
19/08/2022
20.17
 53,793 20.76 20.84 20.17 0 0 0
18/08/2022
20.76
 31,600 21.01 21.43 20.76 0 0 0
17/08/2022
21.01
 28,800 21.35 21.43 21.01 0 0 0
16/08/2022
21.35
 87,300 21.60 21.77 21.01 0 0 0
15/08/2022
21.60
 42,700 21.60 21.85 21.51 0 0 0
12/08/2022
21.60
 20,500 21.60 21.68 21.18 0 0 0
11/08/2022
21.60
 51,000 21.51 22.10 21.60 6,600 0 0.2
10/08/2022
21.51
 89,501 21.18 21.51 20.84 1,000 22,000 -0.5
09/08/2022
21.18
 51,337 21.51 21.60 21.18 0 0 0
08/08/2022
21.51
 28,901 21.60 21.85 21.51 0 0 0
05/08/2022
21.60
 36,941 21.18 21.60 20.84 0 0 0
04/08/2022
21.18
 42,831 20.93 21.35 20.84 0 0 0
03/08/2022
20.93
 21,300 21.18 21.18 20.76 0 0 0
02/08/2022
21.18
 92,443 20.17 21.18 20.08 0 84 -0.0
01/08/2022
20.17
 58,904 19.75 20.34 19.41 1,000 200 0.0
29/07/2022
19.75
 12,708 19.66 19.75 19.50 0 0 0
28/07/2022
19.66
 11,000 19.33 19.75 19.24 0 2,800 -0.1
27/07/2022
19.33
 5,304 19.24 19.33 18.99 1,500 0 0.0
26/07/2022
19.24
 17,800 19.24 19.58 18.99 10,000 0 0.2
25/07/2022
19.24
 2,680 19.66 19.75 19.24 300 1 0.0
22/07/2022
19.66
 3,001 19.75 19.75 18.99 500 0 0.0
21/07/2022
19.75
 7,301 19.75 19.75 19.16 0 0 0
20/07/2022
19.75
 611 19.33 20.00 19.50 0 0 0
19/07/2022
19.33
 6,602 19.75 19.75 19.33 0 0 0
18/07/2022
19.75
 5,800 19.24 19.75 19.24 0 4,000 -0.1
15/07/2022
19.24
 17,500 19.24 19.83 19.24 5,000 0 0.1
14/07/2022
19.24
 14,802 19.33 20.17 18.82 0 0 0
13/07/2022
19.33
 34,500 20.00 20.17 19.33 0 0 0
12/07/2022
20.00
 15,923 19.75 20.00 18.99 20 0 0.0
11/07/2022
19.75
 18,369 19.92 19.92 19.08 0 1,569 -0.0
08/07/2022
19.92
 2,800 19.50 19.92 19.33 0 0 0
07/07/2022
19.50
 2,425 19.75 20.08 18.91 0 0 0
06/07/2022
19.75
 8,500 20.08 20.08 19.33 0 0 0
05/07/2022
20.08
 2,000 20.00 20.17 19.50 1,100 0 0.0
04/07/2022
20.00
 12,900 19.75 20.34 19.66 3,100 0 0.1
01/07/2022
19.75
 42,000 19.75 20.00 19.33 0 0 0
30/06/2022
19.75
 32,800 19.92 19.92 19.75 0 0 0
29/06/2022
19.92
 45,900 20.00 20.08 19.41 0 0 0
28/06/2022: Cổ tức tiền mặt tỉ lệ: 13%
28/06/2022
20.00
 32,808 20.08 20.34 20.00 0 200 -0.0
27/06/2022
20.08
 50,610 19.21 20.24 19.37 0 4,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |