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

22.30
0.10
(0.45%)
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
(2026-02-11) 		0.20 0.91% 111,600 600 0.0
21.20
22.90
22.30
2 tháng
(2026-01-12) 		0.50 2.30% 257,600 -5,000 -0.1
21.20
23.20
22.30
3 tháng
(2025-12-15) 		0.80 3.74% 390,900 27,800 0.6
21.10
23.20
22.30
6 tháng
(2025-09-15) 		3.39 18.03% 1,437,700 33,300 0.7
18.53
23.20
22.30
12 tháng
(2025-03-18) 		3.44 18.35% 2,640,200 198,100 2.4
17.56
23.20
22.30
24 tháng
(2024-03-25) 		6.61 42.39% 4,047,459 578,800 9.7
14.57
23.20
22.30
36 tháng
(2023-03-29) 		8.83 66.05% 4,636,077 752,305 12.7
12.82
23.20
22.30
60 tháng
(2021-04-08) 		11.59 109.23% 10,898,314 1,061,043 18.8
10.29
23.20
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/07/2022
13.73
 1,200 13.80 13.80 13.73 0 0 0
26/07/2022
13.73
 0 13.73 13.73 13.73 0 0 0
25/07/2022
13.73
 2,100 13.73 13.80 13.73 600 0 0.0
22/07/2022
13.73
 100 13.73 13.73 13.73 0 0 0
21/07/2022
13.80
 100 13.80 13.80 13.80 0 0 0
20/07/2022
13.80
 100 13.80 13.80 13.80 0 0 0
19/07/2022
13.80
 900 14.02 14.16 13.22 500 0 0.0
18/07/2022
13.87
 100 13.87 13.87 13.87 100 0 0.0
15/07/2022
13.15
 100 13.15 13.15 13.15 0 0 0
14/07/2022
13.73
 3,100 13.80 13.80 13.73 0 0 0
13/07/2022
13.15
 100 13.15 13.15 13.15 0 0 0
12/07/2022
13.66
 100 13.66 13.66 13.66 0 0 0
11/07/2022
13.80
 0 13.80 13.80 13.80 0 0 0
08/07/2022
13.80
 100 13.80 13.80 13.80 0 0 0
07/07/2022
13.80
 0 13.80 13.80 13.80 0 0 0
06/07/2022
13.80
 2,100 13.07 13.80 13.00 1,300 0 0.0
05/07/2022
13.07
 300 12.86 13.87 12.86 200 0 0.0
04/07/2022
13.66
 0 13.66 13.66 13.66 0 0 0
01/07/2022
13.66
 100 13.66 13.66 13.66 0 0 0
30/06/2022
13.07
 500 13.66 13.66 13.07 0 0 0
29/06/2022
13.07
 0 13.07 13.07 13.07 0 0 0
28/06/2022
13.07
 1,204 13.58 13.58 13.07 200 0 0.0
27/06/2022
13.36
 1 13.36 13.36 13.36 0 0 0
24/06/2022
13.36
 700 13.36 13.36 13.36 700 0 0.0
23/06/2022
13.22
 437 13.22 13.22 13.22 0 0 0
22/06/2022: Cổ tức tiền mặt tỉ lệ: 7%
22/06/2022
13.00
 0 13.00 13.00 13.00 0 0 0
21/06/2022
13.00
 10,700 12.79 13.00 12.79 900 0 0.0
20/06/2022
12.79
 5,500 12.93 12.93 12.79 200 0 0.0
17/06/2022
12.93
 2,700 13.35 13.63 12.93 0 0 0
16/06/2022
13.42
 2,500 13.56 13.56 13.42 0 0 0
15/06/2022
13.56
 13,300 12.72 13.56 12.65 100 0 0.0
14/06/2022
13.07
 8,600 13.21 13.21 13.07 0 0 0
13/06/2022
13.28
 5,500 13.91 13.91 13.28 0 0 0
10/06/2022
13.91
 300 13.98 13.98 13.91 0 0 0
09/06/2022
13.98
 5,700 13.91 13.98 13.42 0 0 0
08/06/2022
13.91
 5,900 13.70 13.98 13.70 5,500 0 0.1
07/06/2022
13.70
 4,500 13.70 13.70 13.35 0 0 0
06/06/2022
13.70
 1,400 13.70 13.77 13.35 0 0 0
03/06/2022
13.77
 0 13.77 13.77 13.77 0 0 0
02/06/2022
13.77
 3,366 13.42 13.77 13.42 0 0 0
01/06/2022
13.56
 400 13.49 13.56 13.49 0 0 0
31/05/2022
13.42
 2,016 13.28 13.49 13.28 0 0 0
30/05/2022
13.42
 3,210 13.70 13.70 13.42 0 0 0
27/05/2022
13.35
 8,400 13.28 13.42 13.28 100 0 0.0
26/05/2022
13.28
 5,200 13.56 13.70 13.28 1,100 0 0.0
25/05/2022
13.56
 2,600 13.14 13.56 13.14 0 0 0
24/05/2022
13.28
 2,400 13.28 13.28 13.28 2,400 0 0.0
23/05/2022
13.28
 900 13.28 13.28 13.28 0 0 0
20/05/2022
13.35
 1,500 13.35 13.35 13.35 0 0 0
19/05/2022
13.35
 800 13.91 13.91 13.35 0 100 -0.0
18/05/2022
13.98
 9,500 13.00 13.98 12.72 0 9,300 -0.2
17/05/2022
13.00
 34,900 13.00 13.07 13.00 300 0 0.0
16/05/2022
12.93
 13,100 13.00 13.14 12.93 0 7,500 -0.1
13/05/2022
13.56
 6,700 13.70 13.70 13.28 100 100 0
12/05/2022
13.70
 1,700 13.84 13.84 13.63 0 0 0
11/05/2022
13.84
 13,800 13.98 13.98 13.84 0 0 0
10/05/2022
13.70
 5,200 13.70 13.98 13.70 0 0 0
09/05/2022
13.70
 30,000 13.35 14.19 13.14 0 100 -0.0
06/05/2022
14.54
 16,600 14.54 14.54 14.19 0 0 0
05/05/2022
14.54
 11,100 14.05 14.54 14.05 0 0 0
04/05/2022
14.54
 65,400 13.91 14.68 13.77 0 200 -0.0
29/04/2022
13.77
 1,000 13.42 13.77 13.42 300 0 0.0
28/04/2022
13.98
 6,200 13.49 14.05 13.49 0 0 0
27/04/2022
13.28
 1,400 13.14 13.84 13.14 0 1,000 -0.0
26/04/2022
13.63
 4,404 13.28 13.63 13.00 0 1,100 -0.0
25/04/2022
13.28
 22,900 13.70 13.70 13.28 0 200 -0.0
22/04/2022
13.56
 6,900 13.91 13.98 13.49 1,300 500 0.0
21/04/2022
13.91
 8,900 13.70 13.91 13.42 1,100 0 0.0
20/04/2022
13.70
 9,800 14.05 14.05 13.49 600 0 0.0
19/04/2022
14.33
 8,600 14.40 14.68 14.33 0 0 0
18/04/2022
14.40
 20,409 14.68 14.82 14.40 0 0 0
15/04/2022
14.61
 87,800 13.98 14.82 13.84 0 0 0
14/04/2022
13.98
 10,400 14.19 14.19 13.98 0 0 0
13/04/2022
14.19
 2,600 13.98 14.19 13.98 0 0 0
12/04/2022
14.19
 4,700 14.12 14.33 13.63 1,500 300 0.0
08/04/2022
14.19
 11,100 14.33 14.33 14.12 1,100 0 0.0
07/04/2022
14.19
 5,000 14.19 14.26 14.19 100 0 0.0
06/04/2022
14.26
 2,700 14.26 14.26 14.26 0 0 0
05/04/2022
14.26
 3,300 14.19 14.33 14.19 200 0 0.0
04/04/2022
14.47
 6,300 14.33 14.54 14.33 2,900 0 0.1
01/04/2022
14.47
 18,400 14.26 14.61 14.19 0 0 0
31/03/2022
14.26
 14,100 13.98 14.40 13.98 7,200 0 0.1
30/03/2022
13.98
 8,400 13.98 14.19 13.98 1,900 0 0.0
29/03/2022
13.98
 8,922 13.98 14.19 13.84 1,500 0 0.0
28/03/2022
13.98
 25,508 14.19 14.19 13.98 2,700 0 0.1
25/03/2022
14.19
 13,500 14.05 14.33 14.05 3,700 0 0.1
24/03/2022
14.19
 13,500 14.33 14.33 14.05 1,500 0 0.0
23/03/2022
14.26
 25,100 13.91 14.33 13.91 300 0 0.0
22/03/2022
13.91
 11,741 13.98 14.05 13.91 1,200 0 0.0
21/03/2022
13.84
 22,600 13.84 13.98 13.77 500 0 0.0
18/03/2022
13.70
 1,300 13.63 13.84 13.63 0 0 0
17/03/2022
13.91
 1,100 13.91 13.91 13.63 0 0 0
16/03/2022
13.84
 4,800 13.98 13.98 13.77 0 0 0
15/03/2022
13.63
 2,500 13.63 13.63 13.63 1,000 0 0.0
14/03/2022
13.63
 200 13.63 13.63 13.63 0 0 0
11/03/2022
13.98
 10,100 13.91 13.98 13.77 2,600 3,800 -0.0
10/03/2022
13.91
 5,400 13.91 14.26 13.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |