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)
06/09/2021
22.40
 178,000 22.32 22.64 21.68 1,300 1,900 -0.0
01/09/2021
22.32
 186,600 22.08 22.40 21.68 1,000 19,300 -0.5
31/08/2021
22.08
 231,567 21.44 22.40 21.52 2,100 11,000 -0.3
30/08/2021
21.44
 295,343 19.77 21.60 19.77 300 44,800 -1.1
27/08/2021
19.77
 157,500 19.53 20.40 19.29 200 55,300 -1.4
26/08/2021
19.53
 21,757 19.69 20.01 19.53 35 0 0.0
25/08/2021
19.69
 135,600 19.53 19.93 19.13 1,000 0 0.0
24/08/2021
19.53
 130,200 19.13 19.69 18.73 2,500 0 0.1
23/08/2021
19.13
 130,455 18.97 19.21 18.65 1,000 0 0.0
20/08/2021
18.97
 40,700 19.53 19.53 18.73 0 0 0
19/08/2021
19.53
 219,900 18.49 19.53 18.49 0 0 0
18/08/2021
18.49
 41,300 17.85 18.73 17.93 1,800 0 0.0
17/08/2021
17.85
 26,100 18.33 18.33 17.53 425 0 0.0
16/08/2021
18.33
 23,300 18.33 18.33 18.25 0 40 -0.0
13/08/2021
18.33
 14,010 18.33 18.33 18.09 0 10 -0.0
12/08/2021
18.33
 29,900 18.33 18.65 18.01 0 0 0
11/08/2021
18.33
 56,175 17.77 18.33 17.77 200 300 -0.0
10/08/2021
17.77
 18,100 17.69 17.77 17.61 0 0 0
09/08/2021
17.69
 10,400 17.69 17.69 17.53 900 0 0.0
06/08/2021
17.69
 66,500 17.61 17.69 17.30 0 0 0
05/08/2021
17.61
 32,700 17.53 17.61 17.45 7,200 0 0.2
04/08/2021
17.53
 27,000 17.77 17.85 17.53 100 100 0
03/08/2021
17.77
 3,100 17.77 17.77 17.53 0 0 0
02/08/2021
17.77
 11,400 17.45 17.77 17.38 5,500 0 0.1
30/07/2021
17.45
 20,500 17.77 17.77 17.45 2,500 0 0.1
29/07/2021
17.77
 66,300 17.61 18.01 17.69 17,000 1,900 0.3
28/07/2021
17.61
 23,600 17.38 17.61 17.14 0 3,400 -0.1
27/07/2021
17.38
 62,500 17.06 17.53 17.06 0 0 0
26/07/2021
17.06
 40,120 16.90 17.06 16.66 14,400 0 0.3
23/07/2021
16.90
 19,000 16.74 16.98 16.66 5,000 0 0.1
22/07/2021
16.74
 143,100 16.74 17.06 16.58 5,100 24,100 -0.4
21/07/2021
16.74
 101,800 16.82 16.90 16.66 22,100 0 0.5
20/07/2021
16.82
 60,040 16.82 16.90 16.66 16,900 0 0.4
19/07/2021
16.82
 42,300 17.53 17.53 16.74 8,200 0 0.2
16/07/2021
17.53
 20,200 17.93 17.93 17.53 0 0 0
15/07/2021
17.93
 23,400 17.22 17.93 17.30 0 0 0
14/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/07/2021
17.22
 24,409 17.33 17.45 17.14 100 1,300 -0.0
13/07/2021
17.33
 35,365 16.84 17.33 16.70 11,700 65 0.3
12/07/2021
16.84
 79,604 17.33 17.33 16.63 19,900 0 0.5
09/07/2021
17.33
 56,700 17.67 18.02 16.63 0 0 0
08/07/2021
17.67
 6,200 17.47 17.95 17.47 1,300 400 0.0
07/07/2021
17.47
 51,304 16.84 17.95 17.12 4,700 0 0.1
06/07/2021
16.84
 57,004 18.57 18.71 16.84 2,000 0 0.1
05/07/2021
18.57
 75,920 18.85 18.85 18.44 0 1,400 -0.0
02/07/2021
18.85
 67,300 19.06 19.06 18.71 1,500 10,000 -0.2
01/07/2021
19.06
 49,903 18.71 19.06 18.78 0 0 0
30/06/2021
18.71
 33,140 18.85 19.34 18.71 5,900 500 0.1
29/06/2021
18.85
 67,300 19.34 19.61 18.71 0 0 0
28/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
28/06/2021
19.34
 74,000 19.34 19.41 18.71 200 11,500 -0.3
25/06/2021
19.34
 53,597 19.27 20.39 19.07 300 0 0.0
24/06/2021
19.27
 86,739 19.60 19.60 18.74 0 0 0
23/06/2021
19.60
 135,490 20.32 20.32 19.47 500 0 0.0
22/06/2021
20.32
 176,062 19.60 20.59 19.60 200 29,400 -0.9
21/06/2021
19.60
 150,700 19.60 19.86 19.47 11,500 800 0
18/06/2021
19.60
 123,185 19.07 19.93 18.88 4,500 0 0.1
17/06/2021
19.07
 48,500 18.94 19.20 18.61 600 0 0.0
16/06/2021
18.94
 187,300 19.01 19.20 18.88 200 91,700 -2.7
15/06/2021
19.01
 370,501 18.09 19.27 17.76 6,000 0 0.2
14/06/2021
18.09
 108,352 17.69 18.22 17.69 5,100 0 0.1
11/06/2021
17.69
 157,410 17.89 18.48 17.63 2,100 1,900 0.0
10/06/2021
17.89
 142,110 17.23 17.96 17.17 500 10,100 -0.3
09/06/2021
17.23
 33,900 17.10 17.43 16.97 1,200 0 0.0
08/06/2021
17.10
 92,900 17.17 17.49 17.10 1,500 0 0.0
07/06/2021
17.17
 85,930 17.36 17.49 16.57 1,000 0 0.0
04/06/2021
17.36
 70,000 17.43 17.43 17.10 1,000 0 0.0
03/06/2021
17.43
 52,415 17.23 17.56 17.23 6,400 4,200 0.1
02/06/2021
17.23
 47,560 17.43 17.43 17.10 0 0 0
01/06/2021
17.43
 160,300 17.10 17.56 16.97 2,300 15,500 -0.4
31/05/2021
17.10
 81,700 17.10 17.17 16.71 100 0 0.0
28/05/2021
17.10
 77,965 17.03 17.23 17.03 2,900 0 0.1
27/05/2021
17.03
 40,620 17.36 18.28 16.90 100 0 0.0
26/05/2021
17.36
 150,200 16.18 17.63 16.11 0 0 0
25/05/2021
16.18
 57,200 16.11 16.18 15.98 400 0 0.0
24/05/2021
16.11
 46,200 16.05 16.11 15.98 0 0 0
21/05/2021
16.05
 40,000 16.11 16.18 15.98 100 700 -0.0
20/05/2021
16.11
 31,300 16.05 16.18 15.92 3,100 1,900 0.0
19/05/2021
16.05
 18,900 16.11 16.18 15.92 1,500 0 0.0
18/05/2021
16.11
 19,700 16.18 16.18 15.98 0 0 0
17/05/2021
16.18
 34,500 15.85 16.31 15.85 0 0 0
14/05/2021
15.85
 24,500 15.52 15.92 15.72 0 0 0
13/05/2021
15.52
 7,300 15.59 15.65 15.52 0 0 0
12/05/2021
15.59
 12,900 15.59 15.59 15.39 1,000 0 0.0
11/05/2021
15.59
 11,300 15.46 15.59 15.32 0 0 0
10/05/2021
15.46
 29,700 15.46 15.46 15.32 1,700 0 0.0
07/05/2021
15.46
 40,308 15.59 15.59 15.39 1,000 0 0.0
06/05/2021
15.59
 27,700 15.78 15.92 15.59 1,000 0 0.0
05/05/2021
15.78
 38,050 15.78 15.92 15.72 0 500 -0.0
04/05/2021
15.78
 7,900 15.72 15.78 15.72 600 0 0.0
29/04/2021
15.72
 6,600 15.72 15.78 15.65 900 500 0.0
28/04/2021
15.72
 13,300 15.52 15.78 15.52 1,000 500 0.0
27/04/2021
15.52
 22,500 15.52 15.59 14.01 400 0 0.0
26/04/2021
15.52
 4,800 15.59 15.59 15.52 100 0 0.0
23/04/2021
15.59
 29,100 15.65 15.98 15.59 1,000 3,200 -0.1
22/04/2021
15.65
 20,800 15.65 15.72 15.59 2,000 0 0.0
20/04/2021
15.65
 42,500 15.78 15.92 15.59 0 0 0
19/04/2021
15.78
 25,100 15.78 15.78 15.59 0 0 0
16/04/2021
15.78
 93,600 15.85 16.11 15.52 2,300 0 0.1
15/04/2021
15.85
 21,802 16.11 16.11 15.72 0 0 0
14/04/2021
16.11
 39,175 15.92 16.11 15.65 900 0 0.0
13/04/2021
15.92
 48,445 16.18 16.18 15.92 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |