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)
12/07/2021
12.11
 30,000 11.70 12.11 11.57 0 0 0
09/07/2021
11.97
 5,000 11.91 11.97 11.91 0 0 0
08/07/2021
12.11
 11,300 11.91 12.11 11.91 0 0 0
07/07/2021
12.11
 18,500 11.91 12.11 11.63 0 0 0
06/07/2021
12.18
 200 12.18 12.18 12.18 0 0 0
05/07/2021
12.04
 12,300 11.97 12.04 11.97 0 0 0
02/07/2021
11.97
 2,900 11.97 11.97 11.84 0 0 0
01/07/2021
12.04
 3,400 11.97 12.18 11.97 0 0 0
30/06/2021
12.04
 3,000 12.04 12.11 11.97 0 0 0
29/06/2021
12.11
 1,900 12.31 12.31 12.11 400 0 0.0
28/06/2021
12.31
 28,800 12.25 12.45 12.25 300 0 0.0
25/06/2021
12.11
 6,700 11.97 12.25 11.97 300 0 0.0
24/06/2021
12.11
 29,400 12.11 12.18 11.97 0 0 0
23/06/2021
12.11
 6,100 12.25 12.25 12.11 0 0 0
22/06/2021
12.18
 3,900 12.31 12.31 12.18 0 0 0
21/06/2021
12.38
 6,000 12.38 12.38 12.18 0 0 0
18/06/2021
12.38
 13,200 12.31 12.38 12.18 0 0 0
17/06/2021
12.31
 10,800 12.31 12.38 11.97 0 0 0
16/06/2021
12.38
 4,600 12.31 12.38 12.31 0 0 0
15/06/2021
12.31
 5,700 12.38 12.52 12.31 0 0 0
14/06/2021
12.25
 20,400 12.25 12.38 12.25 0 800 -0.0
11/06/2021
12.25
 15,505 12.25 12.25 12.11 0 0 0
10/06/2021
12.11
 43,500 12.25 12.25 12.04 0 1,800 -0.0
09/06/2021
12.25
 48,000 12.11 12.25 12.04 0 0 0
08/06/2021
12.18
 52,800 12.04 12.25 11.97 0 200 -0.0
07/06/2021
12.04
 43,700 11.91 12.11 11.70 0 0 0
04/06/2021
11.91
 13,000 11.77 11.91 11.57 0 0 0
03/06/2021
11.84
 22,300 11.36 11.91 11.36 500 0 0.0
02/06/2021
11.50
 3,400 11.23 11.50 11.23 0 0 0
01/06/2021
11.16
 19,600 11.16 11.23 11.16 0 0 0
31/05/2021
11.16
 2,500 11.36 11.36 11.16 0 100 -0.0
28/05/2021
11.43
 13,000 11.43 11.50 11.43 0 0 0
27/05/2021
11.43
 15,600 11.43 11.57 11.43 100 0 0.0
26/05/2021
11.43
 4,700 11.43 11.50 11.43 0 0 0
25/05/2021
11.50
 18,400 11.50 11.50 11.23 0 1,000 -0.0
24/05/2021
11.50
 44,800 10.95 11.50 10.95 0 0 0
21/05/2021
10.95
 2,800 10.89 10.95 10.89 0 0 0
20/05/2021
10.89
 3,300 10.89 10.89 10.82 0 0 0
19/05/2021
10.95
 4,500 10.95 10.95 10.82 0 0 0
18/05/2021
11.02
 4,509 11.02 11.16 10.89 0 0 0
17/05/2021
11.02
 4,600 10.95 11.02 10.89 0 0 0
14/05/2021
11.02
 4,900 11.02 11.02 10.89 0 0 0
13/05/2021
11.02
 1,600 11.02 11.02 11.02 0 0 0
12/05/2021
11.09
 10,100 11.02 11.09 11.02 0 0 0
11/05/2021
10.95
 1,704 10.75 10.95 10.75 0 0 0
10/05/2021
10.95
 15,500 10.75 10.95 10.75 0 0 0
07/05/2021
10.89
 9,000 10.89 11.02 10.89 0 0 0
06/05/2021
11.09
 5,709 11.02 11.09 10.95 0 1,700 -0.0
05/05/2021
11.02
 11,100 10.95 11.09 10.95 100 0 0.0
04/05/2021
11.09
 16,600 11.09 11.09 10.89 1,000 0 0.0
29/04/2021
11.16
 3,800 11.09 11.16 11.02 100 0 0.0
28/04/2021
11.23
 2,100 11.09 11.23 11.09 0 0 0
27/04/2021
11.09
 3,100 11.02 11.09 11.02 0 0 0
26/04/2021
11.23
 19,700 11.23 11.29 11.02 1,000 0 0.0
23/04/2021
11.23
 10,800 11.29 11.29 11.16 0 0 0
22/04/2021
11.23
 18,500 11.23 11.36 11.23 2,900 0 0.0
20/04/2021
11.23
 10,200 11.23 11.29 11.23 0 0 0
19/04/2021
11.23
 16,500 11.29 11.29 11.16 0 0 0
16/04/2021
11.29
 18,500 11.29 11.29 11.16 0 0 0
15/04/2021
11.36
 15,900 11.43 11.50 11.36 5,000 0 0.1
14/04/2021
11.43
 22,200 11.29 11.43 11.23 700 0 0.0
13/04/2021
11.29
 19,900 11.23 11.43 11.23 8,200 0 0.1
12/04/2021
11.23
 23,900 11.23 11.23 11.02 0 0 0
09/04/2021
11.16
 5,000 11.23 11.23 11.16 0 0 0
08/04/2021
11.23
 12,800 11.29 11.29 11.23 0 0 0
07/04/2021
11.29
 2,909 11.29 11.29 11.23 0 0 0
06/04/2021
11.23
 12,900 11.36 11.36 11.23 0 0 0
05/04/2021
11.29
 7,800 11.29 11.36 11.29 0 0 0
02/04/2021
11.29
 17,009 11.43 11.43 11.16 0 0 0
01/04/2021
11.43
 11,050 11.43 11.63 11.29 500 0 0.0
31/03/2021
11.43
 4,300 11.43 11.43 11.23 0 0 0
30/03/2021
11.50
 2,005 11.16 11.50 11.16 0 0 0
29/03/2021
11.23
 7,700 11.23 11.23 11.23 0 0 0
26/03/2021
11.16
 1,800 11.36 11.36 11.16 0 0 0
25/03/2021
11.36
 6,100 11.23 11.36 11.23 700 0 0.0
24/03/2021
11.23
 6,369 11.57 11.57 11.23 0 0 0
23/03/2021
11.57
 3,700 11.57 12.11 11.43 0 0 0
22/03/2021
11.50
 4,600 11.43 11.50 11.43 0 0 0
19/03/2021
11.57
 11,900 11.50 11.57 11.43 0 0 0
18/03/2021
11.63
 8,000 11.84 11.84 11.50 0 0 0
17/03/2021
11.84
 700 11.84 11.84 11.84 0 0 0
16/03/2021
11.84
 4,800 11.77 11.84 11.77 0 0 0
15/03/2021
11.91
 9,526 11.97 11.97 11.70 0 0 0
12/03/2021
11.84
 17,900 12.25 12.25 11.84 0 1,200 -0.0
11/03/2021
11.97
 6,710 11.77 11.97 11.70 0 0 0
10/03/2021
11.84
 10,900 12.18 12.25 11.63 0 0 0
09/03/2021
11.50
 17,700 11.36 11.63 11.36 0 0 0
08/03/2021
11.29
 8,447 11.36 11.50 11.29 0 0 0
05/03/2021
11.29
 4,300 11.43 11.43 11.29 0 0 0
04/03/2021
11.36
 7,000 11.29 11.43 11.29 1,000 0 0.0
03/03/2021
11.29
 10,000 11.36 11.43 11.29 500 0 0.0
02/03/2021
11.36
 2,500 11.43 11.43 11.29 0 0 0
01/03/2021
11.43
 4,700 11.23 11.43 11.23 0 0 0
26/02/2021
11.23
 2,700 10.95 11.23 10.95 600 0 0.0
25/02/2021
11.23
 5,900 11.43 11.43 11.23 0 0 0
24/02/2021
11.29
 7,800 11.50 11.50 11.29 0 0 0
23/02/2021
11.50
 4,000 11.50 11.50 11.36 0 0 0
22/02/2021
11.43
 14,600 11.50 11.57 11.43 0 0 0
19/02/2021
11.50
 7,200 11.50 11.50 11.36 0 0 0
18/02/2021
11.50
 4,200 11.43 11.57 11.43 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |