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

27.90
0.50
(1.82%)
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
(2026-05-18) 		0.60 2.24% 123,600 -7,700 0
26.80
28
27.40
2 tháng
(2026-04-20) 		4.70 20.70% 303,100 -8,000 0
22.70
28
27.40
3 tháng
(2026-03-19) 		5.80 26.85% 488,100 -5,100 -0.0
21.40
28
27.40
6 tháng
(2025-12-19) 		6.20 29.25% 857,600 23,900 0.6
21.20
28
27.40
12 tháng
(2025-06-23) 		8.92 48.27% 2,504,800 -63,200 -1.1
18.34
28
27.40
24 tháng
(2024-06-27) 		11.22 69.31% 4,211,463 488,900 8.0
15.71
28
27.40
36 tháng
(2023-07-03) 		13.79 101.40% 4,936,445 680,300 11.5
13.16
28
27.40
60 tháng
(2021-07-13) 		15.95 139.38% 10,503,887 1,042,143 18.5
10.53
28
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
13.91
 500 13.91 13.91 13.91 0 500 -0.0
08/03/2022
13.98
 1,700 14.05 14.05 13.77 200 700 -0.0
07/03/2022
14.05
 23,800 13.98 14.12 13.98 21,600 0 0.4
04/03/2022
13.98
 20,009 13.98 14.19 13.98 13,100 0 0.3
03/03/2022
13.98
 3,000 13.84 13.98 13.84 100 0 0.0
02/03/2022
13.84
 19,900 13.98 14.05 13.70 15,000 0 0.3
01/03/2022
13.98
 23,910 13.84 13.98 13.84 13,800 0 0.3
28/02/2022
13.91
 46,700 13.77 13.98 13.77 1,200 0 0.0
25/02/2022
13.84
 23,500 13.49 13.91 13.49 10,000 0 0.2
24/02/2022
13.21
 29,300 13.28 13.28 13.00 17,800 0 0.3
23/02/2022
13.42
 23,500 13.14 13.42 13.14 13,500 0 0.3
22/02/2022
13.07
 5,800 13.56 13.56 12.93 2,000 0 0.0
21/02/2022
13.28
 1,400 13.07 13.28 13.07 600 0 0.0
18/02/2022
13.07
 10,800 13.14 13.28 12.93 6,300 0 0.1
17/02/2022
13.28
 5,600 13.28 13.28 13.21 2,600 0 0.0
16/02/2022
13.28
 16,500 13.00 13.28 12.93 8,500 0 0.2
15/02/2022
13.00
 4,400 13.00 13.00 12.86 0 0 0
14/02/2022
13.00
 4,500 12.86 13.07 12.86 0 0 0
11/02/2022
12.86
 8,300 12.93 12.93 12.72 1,500 0 0.0
10/02/2022
12.79
 12,600 13.00 13.00 12.79 0 0 0
09/02/2022
12.93
 4,700 12.72 12.93 12.72 0 0 0
08/02/2022
12.72
 17,300 13.07 13.07 12.44 500 0 0.0
07/02/2022
13.07
 3,500 13.14 13.14 13.07 0 0 0
28/01/2022
12.93
 5,300 12.58 12.93 12.58 0 0 0
27/01/2022
12.58
 17,100 12.37 12.65 12.23 0 0 0
26/01/2022
12.58
 10,600 12.72 12.93 12.16 0 0 0
25/01/2022
12.79
 11,500 12.44 13.28 12.23 0 0 0
24/01/2022
12.09
 35,000 13.35 13.35 12.09 0 0 0
21/01/2022
13.21
 28,800 13.63 13.63 13.21 0 0 0
20/01/2022
13.35
 7,100 13.35 13.35 13.35 0 0 0
19/01/2022
13.35
 2,100 13.28 13.35 13.28 0 0 0
18/01/2022
13.28
 26,800 13.28 13.77 12.65 0 0 0
17/01/2022
13.07
 34,000 13.28 13.63 13.00 0 0 0
14/01/2022
13.28
 9,500 13.56 13.56 13.28 100 0 0.0
13/01/2022
13.56
 5,900 13.63 13.98 13.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |