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)
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
12/01/2022
13.42
 13,200 13.63 13.63 13.28 100 0 0.0
11/01/2022
13.63
 9,900 13.49 13.84 12.93 100 0 0.0
10/01/2022
13.49
 41,400 13.70 13.70 13.28 100 20,000 -0.4
07/01/2022
13.63
 15,500 13.63 13.63 13.49 100 0 0.0
06/01/2022
13.63
 14,200 13.84 13.84 13.56 100 5,000 -0.1
05/01/2022
13.84
 12,700 13.98 13.98 13.70 0 0 0
04/01/2022
13.98
 18,800 14.05 14.05 13.70 5,000 10,000 -0.1
31/12/2021
13.77
 21,000 13.84 13.84 13.70 200 4,000 -0.1
30/12/2021
13.84
 9,900 13.84 14.26 13.84 1,000 2,000 -0.0
29/12/2021
13.84
 13,000 13.91 13.91 13.77 0 0 0
28/12/2021
13.84
 7,900 13.98 13.98 13.84 0 0 0
27/12/2021
13.91
 3,400 13.91 13.91 13.84 0 0 0
24/12/2021
13.91
 13,900 13.98 14.26 13.91 0 7,000 -0.1
23/12/2021
13.84
 14,700 13.98 13.98 13.77 300 0 0.0
22/12/2021
13.98
 18,800 14.26 14.26 13.84 0 0 0
21/12/2021
13.98
 44,300 13.98 13.98 13.84 300 0 0.0
20/12/2021
14.12
 19,814 13.98 14.12 13.91 1,000 0 0.0
17/12/2021
14.19
 7,900 14.26 14.33 14.05 800 0 0.0
16/12/2021: Cổ tức tiền mặt tỉ lệ: 9%
16/12/2021
14.12
 13,500 14.54 14.54 14.05 300 0 0.0
15/12/2021
14.05
 26,901 13.92 14.32 13.92 0 0 0
14/12/2021
13.92
 32,900 14.05 14.12 13.85 0 0 0
13/12/2021
13.85
 24,100 13.92 14.05 13.85 800 0 0.0
10/12/2021
13.92
 24,900 14.05 14.25 13.92 0 0 0
09/12/2021
14.05
 24,900 14.05 14.32 13.38 500 0 0.0
08/12/2021
13.92
 24,100 13.52 14.05 13.52 0 0 0
07/12/2021
13.52
 49,700 13.85 14.05 13.31 500 500 0
06/12/2021
13.52
 32,300 13.65 14.05 13.38 200 1,000 -0.0
03/12/2021
13.58
 21,400 13.98 13.98 13.58 200 0 0.0
02/12/2021
13.92
 26,401 13.92 13.98 13.72 200 0 0.0
01/12/2021
13.92
 16,200 13.78 13.92 13.65 200 0 0.0
30/11/2021
13.78
 13,100 13.98 14.59 13.78 0 1,000 -0.0
29/11/2021
13.92
 39,900 13.72 14.05 13.52 2,000 0 0.0
26/11/2021
13.78
 57,200 14.12 14.12 13.65 500 0 0.0
25/11/2021
14.05
 12,800 14.05 14.12 13.92 0 0 0
24/11/2021
14.05
 54,700 14.05 14.12 13.85 0 0 0
23/11/2021
14.05
 5,700 14.05 14.32 13.85 0 0 0
22/11/2021
13.92
 23,100 14.72 14.72 13.92 1,500 0 0.0
19/11/2021
14.45
 37,300 14.85 14.99 14.05 0 0 0
18/11/2021
14.85
 69,400 15.05 15.12 14.72 0 0 0
17/11/2021
14.99
 95,262 14.72 15.39 14.59 0 0 0
16/11/2021
14.32
 46,600 14.38 14.38 13.98 0 0 0
15/11/2021
14.18
 54,611 14.32 14.38 13.98 0 0 0
12/11/2021
13.98
 18,300 13.85 14.25 13.78 2,100 0 0.0
11/11/2021
13.85
 19,415 14.38 14.38 13.78 500 0 0.0
10/11/2021
14.25
 38,910 14.18 14.25 13.52 0 0 0
09/11/2021
14.32
 46,400 13.98 14.38 13.98 0 0 0
08/11/2021
13.98
 42,500 14.05 14.32 13.98 0 0 0
05/11/2021
13.98
 15,700 13.98 14.59 13.85 0 0 0
04/11/2021
13.98
 9,100 14.18 14.18 13.85 2,900 0 0.1
03/11/2021
13.92
 93,400 14.38 14.38 13.92 12,000 0 0.3
02/11/2021
14.38
 50,600 14.52 14.52 14.32 7,000 0 0.2
01/11/2021
14.52
 81,500 14.52 14.59 14.32 21,300 0 0.5
29/10/2021
14.52
 51,100 14.79 14.79 14.32 2,600 0 0.1
28/10/2021
14.65
 84,800 14.59 15.46 14.59 0 0 0
27/10/2021
14.65
 55,600 14.92 14.92 14.52 5,600 0 0.1
26/10/2021
15.05
 74,300 14.72 15.25 14.38 0 0 0
25/10/2021
14.72
 127,700 13.78 15.05 13.72 2,000 0 0.0
22/10/2021
14.05
 125,100 14.38 14.45 14.05 0 0 0
21/10/2021
14.25
 33,611 14.45 15.12 14.25 3,800 0 0.1
20/10/2021
14.45
 129,200 14.18 15.46 14.18 200 0 0.0
19/10/2021
14.05
 65,000 13.38 14.72 13.38 0 700 -0.0
18/10/2021
13.52
 11,400 13.65 13.65 13.45 0 1,000 0
15/10/2021
13.58
 23,505 13.58 13.65 13.38 4,400 1,400 0.1
14/10/2021
13.58
 15,822 13.65 13.72 13.52 3,600 5,300 -0.0
13/10/2021
13.52
 9,300 13.65 13.72 13.45 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |