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

27.90
0
(0%)
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
(2026-07-01) 		0.30 1.09% 111,700 -9,445 0
27.40
29.80
27.90
2 tháng
(2026-06-01) 		0.40 1.45% 192,400 -18,245 0
27.30
29.80
27.90
3 tháng
(2026-05-04) 		3.30 13.41% 409,500 -18,245 0
24.50
29.80
27.90
6 tháng
(2026-02-02) 		6.10 27.98% 793,100 -12,845 0.0
21.20
29.80
27.90
12 tháng
(2025-08-05) 		9.37 50.60% 2,428,900 -47,845 -0.6
18.53
29.80
27.90
24 tháng
(2024-08-12) 		11.41 69.16% 3,984,260 425,755 7.0
15.71
29.80
27.90
36 tháng
(2023-08-16) 		14.37 106.26% 4,939,862 606,355 10.4
13.16
29.80
27.90
60 tháng
(2021-08-26) 		16.39 142.44% 10,527,882 1,031,998 18.5
10.53
29.80
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2022
15.04
 0 15.04 15.04 15.04 0 0 0
15/12/2022: Quyền mua cổ phiếu: 182/79 Giá: 20 (Volume + 43.41%, Ratio=0.43)
15/12/2022
15.04
 0 15.04 15.04 15.04 0 0 0
14/12/2022
15.04
 9,900 14.35 15.04 14.35 0 0 0
13/12/2022
14.50
 40,200 13.74 15.27 13.74 0 0 0
12/12/2022
13.89
 400 13.89 13.89 13.89 0 0 0
09/12/2022
14.27
 0 14.27 14.27 14.27 0 0 0
08/12/2022
14.27
 212 14.27 14.27 14.27 0 0 0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 9%
07/12/2022
13.97
 400 13.97 13.97 13.97 0 0 0
06/12/2022
13.51
 600 13.66 13.66 13.44 0 0 0
05/12/2022
12.71
 2,700 13.15 13.15 12.64 0 0 0
02/12/2022
13.15
 2,700 13.15 13.15 13.15 0 0 0
01/12/2022
14.60
 200 14.24 14.60 14.24 0 0 0
30/11/2022
13.29
 1,700 13.15 13.44 13.07 0 0 0
29/11/2022
12.28
 5,700 12.64 12.64 12.28 0 0 0
28/11/2022
12.35
 6,308 12.06 12.35 12.06 0 0 0
25/11/2022
12.20
 0 12.20 12.20 12.20 0 0 0
24/11/2022
12.20
 100 12.20 12.20 12.20 0 0 0
23/11/2022
11.91
 0 11.91 11.91 11.91 0 0 0
22/11/2022
11.91
 600 11.91 12.06 11.11 0 0 0
21/11/2022
11.04
 10,800 12.28 12.35 11.04 10,700 0 0.2
18/11/2022
11.62
 5,800 12.35 12.35 10.90 4,800 0 0.1
17/11/2022
11.62
 1,400 10.17 11.84 10.17 0 100 -0.0
16/11/2022
10.90
 1,400 10.90 11.98 10.90 0 0 0
15/11/2022
10.90
 12,600 10.90 10.90 10.90 7,100 100 0.1
14/11/2022
12.06
 1,500 11.40 12.06 10.24 0 100 -0.0
11/11/2022
11.26
 3,300 11.48 11.55 11.26 100 0 0.0
10/11/2022
10.53
 4,100 11.62 11.62 10.53 0 0 0
09/11/2022
11.26
 500 11.26 11.26 11.26 0 0 0
08/11/2022
12.35
 0 12.35 12.35 12.35 0 0 0
07/11/2022
12.35
 0 12.35 12.35 12.35 0 0 0
04/11/2022
12.35
 0 12.35 12.35 12.35 0 0 0
03/11/2022
12.35
 0 12.35 12.35 12.35 0 0 0
02/11/2022
12.35
 0 12.35 12.35 12.35 0 0 0
01/11/2022
12.35
 0 12.35 12.35 12.35 0 0 0
31/10/2022
12.35
 0 12.35 12.35 12.35 0 0 0
28/10/2022
12.35
 100 12.35 12.35 12.35 0 0 0
27/10/2022
12.06
 0 12.06 12.06 12.06 0 0 0
26/10/2022
12.06
 0 12.06 12.06 12.06 0 0 0
25/10/2022
12.06
 1,400 11.98 12.20 11.98 700 0 0.0
24/10/2022
11.62
 500 12.86 12.86 11.62 0 0 0
21/10/2022
12.49
 0 12.49 12.49 12.49 0 0 0
20/10/2022
12.49
 0 12.49 12.49 12.49 0 0 0
19/10/2022
12.49
 0 12.49 12.49 12.49 0 0 0
18/10/2022
12.49
 205 12.13 12.49 12.13 0 100 -0.0
17/10/2022
12.71
 600 12.71 12.93 12.71 300 100 0.0
14/10/2022
13.00
 400 12.64 13.00 12.64 0 0 0
13/10/2022
12.49
 910 12.49 12.49 12.49 0 0 0
12/10/2022
12.49
 600 11.69 12.49 11.69 0 0 0
11/10/2022
11.98
 300 11.98 11.98 11.98 0 100 -0.0
10/10/2022
12.64
 0 12.64 12.64 12.64 0 0 0
07/10/2022
12.64
 9,800 12.35 13.00 11.62 3,200 5,400 -0.0
06/10/2022
12.57
 2,100 12.57 12.57 12.57 0 0 0
05/10/2022
13.00
 5,800 12.64 13.07 12.49 2,000 100 0.0
04/10/2022
13.15
 100 13.15 13.15 13.15 0 0 0
03/10/2022
12.64
 254 12.42 12.64 12.42 0 100 -0.0
30/09/2022
13.58
 11,705 12.64 13.66 12.57 0 0 0
29/09/2022
13.66
 3,100 12.64 13.66 12.57 0 0 0
28/09/2022
13.58
 100 13.58 13.58 13.58 0 0 0
27/09/2022
13.58
 2,100 13.58 13.58 13.58 0 0 0
26/09/2022
13.80
 0 13.80 13.80 13.80 0 0 0
23/09/2022
13.80
 1,900 13.87 13.87 13.51 0 0 0
22/09/2022
13.51
 1,100 13.51 13.51 13.51 0 0 0
21/09/2022
13.87
 0 13.87 13.87 13.87 0 0 0
20/09/2022
13.87
 4,605 13.95 13.95 13.51 3,000 0 0.1
19/09/2022
13.95
 0 13.95 13.95 13.95 0 0 0
16/09/2022
13.95
 0 13.95 13.95 13.95 0 0 0
15/09/2022
13.95
 0 13.95 13.95 13.95 0 0 0
14/09/2022
13.95
 0 13.95 13.95 13.95 0 0 0
13/09/2022
13.95
 0 13.95 13.95 13.95 0 0 0
12/09/2022
13.95
 1,800 13.51 13.95 13.51 0 0 0
09/09/2022
14.16
 300 13.80 14.16 13.80 0 0 0
08/09/2022
14.38
 0 14.38 14.38 14.38 0 0 0
07/09/2022
14.38
 500 14.38 14.38 14.38 500 0 0.0
06/09/2022
14.45
 0 14.45 14.45 14.45 0 0 0
05/09/2022
14.45
 11,300 13.44 14.45 13.44 0 0 0
31/08/2022
13.44
 3,000 13.66 13.66 13.44 0 0 0
30/08/2022
13.66
 700 13.66 13.66 13.66 0 0 0
29/08/2022
13.66
 2,500 13.66 13.80 13.66 0 0 0
26/08/2022
13.87
 4,100 13.87 13.95 13.58 2,500 0 0.0
25/08/2022
13.87
 17,300 13.66 13.87 13.07 0 0 0
24/08/2022
13.51
 10,800 13.73 13.73 13.51 6,100 0 0.1
23/08/2022
13.73
 0 13.73 13.73 13.73 0 0 0
22/08/2022
13.73
 10,400 13.73 13.73 13.73 0 0 0
19/08/2022
13.73
 200 13.73 13.73 13.73 0 0 0
18/08/2022
13.73
 100 13.73 13.73 13.73 0 0 0
17/08/2022
13.73
 100 13.73 13.73 13.73 0 0 0
16/08/2022
13.66
 0 13.66 13.66 13.66 0 0 0
15/08/2022
13.66
 200 13.87 13.87 13.66 0 0 0
12/08/2022
13.80
 900 13.80 13.80 13.80 0 0 0
11/08/2022
13.80
 2,700 13.66 13.87 13.29 0 0 0
10/08/2022
13.80
 8,300 13.73 13.80 13.73 0 0 0
09/08/2022
13.80
 100 13.80 13.80 13.80 0 0 0
08/08/2022
13.95
 2,300 13.22 13.95 13.22 0 0 0
05/08/2022
13.95
 3,500 13.00 14.02 13.00 100 0 0.0
04/08/2022
14.02
 700 13.15 14.02 13.15 0 0 0
03/08/2022
14.02
 206 14.02 14.02 14.02 0 0 0
02/08/2022
13.51
 204 13.51 13.51 13.51 0 0 0
01/08/2022
13.80
 3,900 14.02 14.02 13.80 200 0 0.0
29/07/2022
14.02
 10,600 13.95 14.16 13.95 100 0 0.0
28/07/2022
13.87
 2,300 13.80 13.87 13.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |