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)
01/12/2021
14.72
 16,200 14.58 14.72 14.44 200 0 0.0
30/11/2021
14.58
 13,100 14.79 15.43 14.58 0 1,000 -0.0
29/11/2021
14.72
 39,900 14.51 14.87 14.30 2,000 0 0.0
26/11/2021
14.58
 57,200 14.94 14.94 14.44 500 0 0.0
25/11/2021
14.87
 12,800 14.87 14.94 14.72 0 0 0
24/11/2021
14.87
 54,700 14.87 14.94 14.65 0 0 0
23/11/2021
14.87
 5,700 14.87 15.15 14.65 0 0 0
22/11/2021
14.72
 23,100 15.57 15.57 14.72 1,500 0 0.0
19/11/2021
15.29
 37,300 15.71 15.86 14.87 0 0 0
18/11/2021
15.71
 69,400 15.93 16.00 15.57 0 0 0
17/11/2021
15.86
 95,262 15.57 16.28 15.43 0 0 0
16/11/2021
15.15
 46,600 15.22 15.22 14.79 0 0 0
15/11/2021
15.01
 54,611 15.15 15.22 14.79 0 0 0
12/11/2021
14.79
 18,300 14.65 15.08 14.58 2,100 0 0.0
11/11/2021
14.65
 19,415 15.22 15.22 14.58 500 0 0.0
10/11/2021
15.08
 38,910 15.01 15.08 14.30 0 0 0
09/11/2021
15.15
 46,400 14.79 15.22 14.79 0 0 0
08/11/2021
14.79
 42,500 14.87 15.15 14.79 0 0 0
05/11/2021
14.79
 15,700 14.79 15.43 14.65 0 0 0
04/11/2021
14.79
 9,100 15.01 15.01 14.65 2,900 0 0.1
03/11/2021
14.72
 93,400 15.22 15.22 14.72 12,000 0 0.3
02/11/2021
15.22
 50,600 15.36 15.36 15.15 7,000 0 0.2
01/11/2021
15.36
 81,500 15.36 15.43 15.15 21,300 0 0.5
29/10/2021
15.36
 51,100 15.64 15.64 15.15 2,600 0 0.1
28/10/2021
15.50
 84,800 15.43 16.35 15.43 0 0 0
27/10/2021
15.50
 55,600 15.79 15.79 15.36 5,600 0 0.1
26/10/2021
15.93
 74,300 15.57 16.14 15.22 0 0 0
25/10/2021
15.57
 127,700 14.58 15.93 14.51 2,000 0 0.0
22/10/2021
14.87
 125,100 15.22 15.29 14.87 0 0 0
21/10/2021
15.08
 33,611 15.29 16.00 15.08 3,800 0 0.1
20/10/2021
15.29
 129,200 15.01 16.35 15.01 200 0 0.0
19/10/2021
14.87
 65,000 14.16 15.57 14.16 0 700 -0.0
18/10/2021
14.30
 11,400 14.44 14.44 14.23 0 1,000 0
15/10/2021
14.37
 23,505 14.37 14.44 14.16 4,400 1,400 0.1
14/10/2021
14.37
 15,822 14.44 14.51 14.30 3,600 5,300 -0.0
13/10/2021
14.30
 9,300 14.44 14.51 14.23 0 700 -0.0
12/10/2021
14.44
 42,200 14.65 14.65 14.23 7,000 0 0.1
11/10/2021
14.65
 18,600 14.79 14.79 14.58 2,000 0 0.0
08/10/2021
14.79
 22,905 14.87 14.87 14.30 2,200 0 0.0
07/10/2021
14.44
 39,153 14.51 14.58 14.30 15,000 9,800 0.1
06/10/2021
14.58
 5,200 14.79 14.79 14.51 0 1,100 -0.0
05/10/2021
14.51
 21,400 14.09 14.51 14.02 1,000 0 0.0
04/10/2021
14.02
 18,730 14.02 14.23 13.87 0 0 0
01/10/2021
14.02
 19,500 14.23 14.23 13.95 1,000 0 0.0
30/09/2021
14.30
 14,500 14.23 14.51 14.02 0 0 0
29/09/2021
14.23
 15,500 14.65 14.65 14.23 0 0 0
28/09/2021
14.79
 68,600 13.52 14.87 13.24 2,000 0 0.0
27/09/2021
14.37
 57,500 15.22 15.36 14.16 2,000 0 0.0
24/09/2021
15.50
 26,500 15.57 15.57 15.08 0 0 0
23/09/2021
15.50
 59,025 15.29 16.42 15.29 9,000 0 0.2
22/09/2021
15.15
 308,600 14.23 15.57 14.23 1,200 0 0.0
21/09/2021
14.23
 28,910 14.16 14.23 13.59 0 0 0
20/09/2021
14.23
 51,500 14.58 14.87 14.16 6,000 0 0.1
17/09/2021
14.72
 17,500 14.94 14.94 13.95 0 0 0
16/09/2021
15.22
 64,200 15.93 16.07 15.01 100 0 0.0
15/09/2021
14.65
 230,830 13.59 14.65 13.52 600 0 0.0
14/09/2021
13.38
 43,700 12.74 13.38 12.74 1,000 0 0.0
13/09/2021
12.67
 16,100 12.67 12.74 12.60 400 0 0.0
10/09/2021
12.60
 12,200 12.10 12.60 12.10 0 0 0
09/09/2021
12.10
 4,200 12.10 12.39 12.10 0 0 0
08/09/2021
12.25
 8,900 12.25 12.25 12.03 0 300 -0.0
07/09/2021
12.32
 4,900 12.67 12.67 12.32 0 0 0
06/09/2021
12.67
 3,700 12.39 12.67 12.39 0 0 0
01/09/2021
12.39
 400 12.25 12.39 12.25 0 0 0
31/08/2021
12.39
 500 12.39 12.39 12.25 0 0 0
30/08/2021
12.39
 6,300 12.60 12.60 12.32 0 0 0
27/08/2021
12.39
 1,500 12.18 12.39 12.18 0 0 0
26/08/2021
12.18
 1,700 12.03 12.18 12.03 0 0 0
25/08/2021
11.96
 4,200 12.03 12.03 11.96 0 0 0
24/08/2021
12.03
 8,500 11.82 12.03 11.82 0 0 0
23/08/2021
11.68
 3,800 12.67 12.67 11.68 0 0 0
20/08/2021
12.18
 8,500 12.10 12.18 12.10 0 0 0
19/08/2021: Cổ tức tiền mặt tỉ lệ: 7%
19/08/2021
12.67
 5,200 12.10 12.67 12.03 0 0 0
18/08/2021
12.25
 1,100 12.25 12.25 12.25 0 0 0
17/08/2021
12.04
 6,200 12.25 12.45 12.04 0 0 0
16/08/2021
12.45
 1,600 12.38 12.45 12.38 0 0 0
13/08/2021
12.31
 400 12.38 12.38 12.31 0 0 0
12/08/2021
12.38
 2,500 12.04 12.45 12.04 0 200 -0.0
11/08/2021
12.11
 5,300 12.04 12.11 11.97 0 0 0
10/08/2021
11.84
 1,700 11.70 11.91 11.70 0 0 0
09/08/2021
12.11
 2,000 12.11 12.11 11.57 0 0 0
06/08/2021
12.11
 0 12.11 12.11 12.11 0 0 0
05/08/2021
12.11
 1,100 12.11 12.11 12.11 0 0 0
04/08/2021
12.11
 5 12.11 12.11 12.11 0 0 0
03/08/2021
12.11
 0 12.11 12.11 12.11 0 0 0
02/08/2021
12.11
 0 12.11 12.11 12.11 0 0 0
30/07/2021
12.11
 7,000 12.11 12.11 11.91 0 0 0
29/07/2021
11.84
 400 11.77 11.84 11.77 0 0 0
28/07/2021
12.25
 0 12.25 12.25 12.25 0 0 0
27/07/2021
12.25
 0 12.25 12.25 12.25 0 0 0
26/07/2021
12.25
 800 11.63 12.25 11.63 0 0 0
23/07/2021
12.25
 2,600 12.38 12.38 12.25 0 0 0
22/07/2021
12.04
 9,700 12.04 12.04 12.04 0 0 0
21/07/2021
12.04
 0 12.04 12.04 12.04 0 0 0
20/07/2021
12.04
 700 11.57 12.04 11.57 0 0 0
19/07/2021
12.04
 16,800 11.57 12.04 11.50 0 0 0
16/07/2021
12.11
 5,900 12.04 12.11 11.91 0 0 0
15/07/2021
12.11
 17,600 11.91 12.11 11.84 0 0 0
14/07/2021
12.11
 21,500 12.04 12.11 11.77 0 0 0
13/07/2021
12.11
 0 12.11 12.11 12.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |