Tổng Công ty Cổ phần Tái bảo hiểm PVI (pre)

22.40
1.30
(6.16%)
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
(2025-11-04) 		-1.40 -6.22% 292,100 4,400 0.1
21.10
23.40
21.10
2 tháng
(2025-10-06) 		0.90 4.46% 954,100 5,900 0.1
19.60
23.40
21.10
3 tháng
(2025-09-05) 		1.20 6.03% 1,085,200 -74,900 -1.5
19.60
23.40
21.10
6 tháng
(2025-06-09) 		1.55 7.92% 1,606,300 -86,500 -1.7
19.40
23.40
21.10
12 tháng
(2024-12-09) 		3.11 17.30% 2,412,853 273,400 3.8
17.99
23.40
21.10
24 tháng
(2023-12-15) 		4.61 27.92% 3,677,360 558,500 9.3
15.42
23.40
21.10
36 tháng
(2022-12-20) 		5.19 32.63% 4,349,231 769,843 12.9
13.41
23.40
21.10
60 tháng
(2020-12-30) 		7.72 57.65% 11,511,269 1,039,043 18.3
10.55
23.40
21.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
14.57
 1,000 14.20 14.57 14.20 300 0 0.0
28/04/2022
14.79
 6,200 14.27 14.87 14.27 0 0 0
27/04/2022
14.05
 1,400 13.90 14.64 13.90 0 1,000 -0.0
26/04/2022
14.42
 4,404 14.05 14.42 13.76 0 1,100 -0.0
25/04/2022
14.05
 22,900 14.50 14.50 14.05 0 200 -0.0
22/04/2022
14.35
 6,900 14.72 14.79 14.27 1,300 500 0.0
21/04/2022
14.72
 8,900 14.50 14.72 14.20 1,100 0 0.0
20/04/2022
14.50
 9,800 14.87 14.87 14.27 600 0 0.0
19/04/2022
15.16
 8,600 15.24 15.53 15.16 0 0 0
18/04/2022
15.24
 20,409 15.53 15.68 15.24 0 0 0
15/04/2022
15.46
 87,800 14.79 15.68 14.64 0 0 0
14/04/2022
14.79
 10,400 15.01 15.01 14.79 0 0 0
13/04/2022
15.01
 2,600 14.79 15.01 14.79 0 0 0
12/04/2022
15.01
 4,700 14.94 15.16 14.42 1,500 300 0.0
08/04/2022
15.01
 11,100 15.16 15.16 14.94 1,100 0 0.0
07/04/2022
15.01
 5,000 15.01 15.09 15.01 100 0 0.0
06/04/2022
15.09
 2,700 15.09 15.09 15.09 0 0 0
05/04/2022
15.09
 3,300 15.01 15.16 15.01 200 0 0.0
04/04/2022
15.31
 6,300 15.16 15.38 15.16 2,900 0 0.1
01/04/2022
15.31
 18,400 15.09 15.46 15.01 0 0 0
31/03/2022
15.09
 14,100 14.79 15.24 14.79 7,200 0 0.1
30/03/2022
14.79
 8,400 14.79 15.01 14.79 1,900 0 0.0
29/03/2022
14.79
 8,922 14.79 15.01 14.64 1,500 0 0.0
28/03/2022
14.79
 25,508 15.01 15.01 14.79 2,700 0 0.1
25/03/2022
15.01
 13,500 14.87 15.16 14.87 3,700 0 0.1
24/03/2022
15.01
 13,500 15.16 15.16 14.87 1,500 0 0.0
23/03/2022
15.09
 25,100 14.72 15.16 14.72 300 0 0.0
22/03/2022
14.72
 11,741 14.79 14.87 14.72 1,200 0 0.0
21/03/2022
14.64
 22,600 14.64 14.79 14.57 500 0 0.0
18/03/2022
14.50
 1,300 14.42 14.64 14.42 0 0 0
17/03/2022
14.72
 1,100 14.72 14.72 14.42 0 0 0
16/03/2022
14.64
 4,800 14.79 14.79 14.57 0 0 0
15/03/2022
14.42
 2,500 14.42 14.42 14.42 1,000 0 0.0
14/03/2022
14.42
 200 14.42 14.42 14.42 0 0 0
11/03/2022
14.79
 10,100 14.72 14.79 14.57 2,600 3,800 -0.0
10/03/2022
14.72
 5,400 14.72 15.09 14.20 0 0 0
09/03/2022
14.72
 500 14.72 14.72 14.72 0 500 -0.0
08/03/2022
14.79
 1,700 14.87 14.87 14.57 200 700 -0.0
07/03/2022
14.87
 23,800 14.79 14.94 14.79 21,600 0 0.4
04/03/2022
14.79
 20,009 14.79 15.01 14.79 13,100 0 0.3
03/03/2022
14.79
 3,000 14.64 14.79 14.64 100 0 0.0
02/03/2022
14.64
 19,900 14.79 14.87 14.50 15,000 0 0.3
01/03/2022
14.79
 23,910 14.64 14.79 14.64 13,800 0 0.3
28/02/2022
14.72
 46,700 14.57 14.79 14.57 1,200 0 0.0
25/02/2022
14.64
 23,500 14.27 14.72 14.27 10,000 0 0.2
24/02/2022
13.98
 29,300 14.05 14.05 13.76 17,800 0 0.3
23/02/2022
14.20
 23,500 13.90 14.20 13.90 13,500 0 0.3
22/02/2022
13.83
 5,800 14.35 14.35 13.68 2,000 0 0.0
21/02/2022
14.05
 1,400 13.83 14.05 13.83 600 0 0.0
18/02/2022
13.83
 10,800 13.90 14.05 13.68 6,300 0 0.1
17/02/2022
14.05
 5,600 14.05 14.05 13.98 2,600 0 0.0
16/02/2022
14.05
 16,500 13.76 14.05 13.68 8,500 0 0.2
15/02/2022
13.76
 4,400 13.76 13.76 13.61 0 0 0
14/02/2022
13.76
 4,500 13.61 13.83 13.61 0 0 0
11/02/2022
13.61
 8,300 13.68 13.68 13.46 1,500 0 0.0
10/02/2022
13.53
 12,600 13.76 13.76 13.53 0 0 0
09/02/2022
13.68
 4,700 13.46 13.68 13.46 0 0 0
08/02/2022
13.46
 17,300 13.83 13.83 13.16 500 0 0.0
07/02/2022
13.83
 3,500 13.90 13.90 13.83 0 0 0
28/01/2022
13.68
 5,300 13.31 13.68 13.31 0 0 0
27/01/2022
13.31
 17,100 13.09 13.39 12.94 0 0 0
26/01/2022
13.31
 10,600 13.46 13.68 12.87 0 0 0
25/01/2022
13.53
 11,500 13.16 14.05 12.94 0 0 0
24/01/2022
12.79
 35,000 14.13 14.13 12.79 0 0 0
21/01/2022
13.98
 28,800 14.42 14.42 13.98 0 0 0
20/01/2022
14.13
 7,100 14.13 14.13 14.13 0 0 0
19/01/2022
14.13
 2,100 14.05 14.13 14.05 0 0 0
18/01/2022
14.05
 26,800 14.05 14.57 13.39 0 0 0
17/01/2022
13.83
 34,000 14.05 14.42 13.76 0 0 0
14/01/2022
14.05
 9,500 14.35 14.35 14.05 100 0 0.0
13/01/2022
14.35
 5,900 14.42 14.79 14.20 0 0 0
12/01/2022
14.20
 13,200 14.42 14.42 14.05 100 0 0.0
11/01/2022
14.42
 9,900 14.27 14.64 13.68 100 0 0.0
10/01/2022
14.27
 41,400 14.50 14.50 14.05 100 20,000 -0.4
07/01/2022
14.42
 15,500 14.42 14.42 14.27 100 0 0.0
06/01/2022
14.42
 14,200 14.64 14.64 14.35 100 5,000 -0.1
05/01/2022
14.64
 12,700 14.79 14.79 14.50 0 0 0
04/01/2022
14.79
 18,800 14.87 14.87 14.50 5,000 10,000 -0.1
31/12/2021
14.57
 21,000 14.64 14.64 14.50 200 4,000 -0.1
30/12/2021
14.64
 9,900 14.64 15.09 14.64 1,000 2,000 -0.0
29/12/2021
14.64
 13,000 14.72 14.72 14.57 0 0 0
28/12/2021
14.64
 7,900 14.79 14.79 14.64 0 0 0
27/12/2021
14.72
 3,400 14.72 14.72 14.64 0 0 0
24/12/2021
14.72
 13,900 14.79 15.09 14.72 0 7,000 -0.1
23/12/2021
14.64
 14,700 14.79 14.79 14.57 300 0 0.0
22/12/2021
14.79
 18,800 15.09 15.09 14.64 0 0 0
21/12/2021
14.79
 44,300 14.79 14.79 14.64 300 0 0.0
20/12/2021
14.94
 19,814 14.79 14.94 14.72 1,000 0 0.0
17/12/2021
15.01
 7,900 15.09 15.16 14.87 800 0 0.0
16/12/2021: Cổ tức tiền mặt tỉ lệ: 9%
16/12/2021
14.94
 13,500 15.38 15.38 14.87 300 0 0.0
15/12/2021
14.87
 26,901 14.72 15.15 14.72 0 0 0
14/12/2021
14.72
 32,900 14.87 14.94 14.65 0 0 0
13/12/2021
14.65
 24,100 14.72 14.87 14.65 800 0 0.0
10/12/2021
14.72
 24,900 14.87 15.08 14.72 0 0 0
09/12/2021
14.87
 24,900 14.87 15.15 14.16 500 0 0.0
08/12/2021
14.72
 24,100 14.30 14.87 14.30 0 0 0
07/12/2021
14.30
 49,700 14.65 14.87 14.09 500 500 0
06/12/2021
14.30
 32,300 14.44 14.87 14.16 200 1,000 -0.0
03/12/2021
14.37
 21,400 14.79 14.79 14.37 200 0 0.0
02/12/2021
14.72
 26,401 14.72 14.79 14.51 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |