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

22.20
0
(0%)
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
(2025-12-29) 		0.70 3.26% 148,600 400 0.0
21.30
23.20
22.20
2 tháng
(2025-11-28) 		0.18 0.81% 329,600 28,800 0.6
21.10
23.20
22.20
3 tháng
(2025-10-29) 		2.54 12.92% 873,400 34,500 0.7
19.66
23.20
22.20
6 tháng
(2025-07-31) 		3.77 20.45% 1,648,600 -38,000 -0.7
18.34
23.20
22.20
12 tháng
(2025-02-03) 		3.72 20.13% 2,650,300 277,400 4.0
17.56
23.20
22.20
24 tháng
(2024-02-07) 		6.52 41.63% 3,935,950 587,500 9.9
14.57
23.20
22.20
36 tháng
(2023-02-13) 		8.46 61.58% 4,526,526 770,443 13.1
12.67
23.20
22.20
60 tháng
(2021-02-22) 		11.40 105.50% 10,995,139 1,064,943 18.9
10.29
23.20
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
11.71
 500 11.71 11.71 11.57 0 0 0
30/08/2021
11.71
 6,300 11.91 11.91 11.64 0 0 0
27/08/2021
11.71
 1,500 11.51 11.71 11.51 0 0 0
26/08/2021
11.51
 1,700 11.37 11.51 11.37 0 0 0
25/08/2021
11.31
 4,200 11.37 11.37 11.31 0 0 0
24/08/2021
11.37
 8,500 11.17 11.37 11.17 0 0 0
23/08/2021
11.04
 3,800 11.98 11.98 11.04 0 0 0
20/08/2021
11.51
 8,500 11.44 11.51 11.44 0 0 0
19/08/2021: Cổ tức tiền mặt tỉ lệ: 7%
19/08/2021
11.98
 5,200 11.44 11.98 11.37 0 0 0
18/08/2021
11.57
 1,100 11.57 11.57 11.57 0 0 0
17/08/2021
11.38
 6,200 11.57 11.77 11.38 0 0 0
16/08/2021
11.77
 1,600 11.70 11.77 11.70 0 0 0
13/08/2021
11.64
 400 11.70 11.70 11.64 0 0 0
12/08/2021
11.70
 2,500 11.38 11.77 11.38 0 200 -0.0
11/08/2021
11.45
 5,300 11.38 11.45 11.32 0 0 0
10/08/2021
11.19
 1,700 11.06 11.25 11.06 0 0 0
09/08/2021
11.45
 2,000 11.45 11.45 10.93 0 0 0
06/08/2021
11.45
 0 11.45 11.45 11.45 0 0 0
05/08/2021
11.45
 1,100 11.45 11.45 11.45 0 0 0
04/08/2021
11.45
 5 11.45 11.45 11.45 0 0 0
03/08/2021
11.45
 0 11.45 11.45 11.45 0 0 0
02/08/2021
11.45
 0 11.45 11.45 11.45 0 0 0
30/07/2021
11.45
 7,000 11.45 11.45 11.25 0 0 0
29/07/2021
11.19
 400 11.12 11.19 11.12 0 0 0
28/07/2021
11.57
 0 11.57 11.57 11.57 0 0 0
27/07/2021
11.57
 0 11.57 11.57 11.57 0 0 0
26/07/2021
11.57
 800 11.00 11.57 11.00 0 0 0
23/07/2021
11.57
 2,600 11.70 11.70 11.57 0 0 0
22/07/2021
11.38
 9,700 11.38 11.38 11.38 0 0 0
21/07/2021
11.38
 0 11.38 11.38 11.38 0 0 0
20/07/2021
11.38
 700 10.93 11.38 10.93 0 0 0
19/07/2021
11.38
 16,800 10.93 11.38 10.87 0 0 0
16/07/2021
11.45
 5,900 11.38 11.45 11.25 0 0 0
15/07/2021
11.45
 17,600 11.25 11.45 11.19 0 0 0
14/07/2021
11.45
 21,500 11.38 11.45 11.12 0 0 0
13/07/2021
11.45
 0 11.45 11.45 11.45 0 0 0
12/07/2021
11.45
 30,000 11.06 11.45 10.93 0 0 0
09/07/2021
11.32
 5,000 11.25 11.32 11.25 0 0 0
08/07/2021
11.45
 11,300 11.25 11.45 11.25 0 0 0
07/07/2021
11.45
 18,500 11.25 11.45 11.00 0 0 0
06/07/2021
11.51
 200 11.51 11.51 11.51 0 0 0
05/07/2021
11.38
 12,300 11.32 11.38 11.32 0 0 0
02/07/2021
11.32
 2,900 11.32 11.32 11.19 0 0 0
01/07/2021
11.38
 3,400 11.32 11.51 11.32 0 0 0
30/06/2021
11.38
 3,000 11.38 11.45 11.32 0 0 0
29/06/2021
11.45
 1,900 11.64 11.64 11.45 400 0 0.0
28/06/2021
11.64
 28,800 11.57 11.77 11.57 300 0 0.0
25/06/2021
11.45
 6,700 11.32 11.57 11.32 300 0 0.0
24/06/2021
11.45
 29,400 11.45 11.51 11.32 0 0 0
23/06/2021
11.45
 6,100 11.57 11.57 11.45 0 0 0
22/06/2021
11.51
 3,900 11.64 11.64 11.51 0 0 0
21/06/2021
11.70
 6,000 11.70 11.70 11.51 0 0 0
18/06/2021
11.70
 13,200 11.64 11.70 11.51 0 0 0
17/06/2021
11.64
 10,800 11.64 11.70 11.32 0 0 0
16/06/2021
11.70
 4,600 11.64 11.70 11.64 0 0 0
15/06/2021
11.64
 5,700 11.70 11.83 11.64 0 0 0
14/06/2021
11.57
 20,400 11.57 11.70 11.57 0 800 -0.0
11/06/2021
11.57
 15,505 11.57 11.57 11.45 0 0 0
10/06/2021
11.45
 43,500 11.57 11.57 11.38 0 1,800 -0.0
09/06/2021
11.57
 48,000 11.45 11.57 11.38 0 0 0
08/06/2021
11.51
 52,800 11.38 11.57 11.32 0 200 -0.0
07/06/2021
11.38
 43,700 11.25 11.45 11.06 0 0 0
04/06/2021
11.25
 13,000 11.12 11.25 10.93 0 0 0
03/06/2021
11.19
 22,300 10.74 11.25 10.74 500 0 0.0
02/06/2021
10.87
 3,400 10.61 10.87 10.61 0 0 0
01/06/2021
10.55
 19,600 10.55 10.61 10.55 0 0 0
31/05/2021
10.55
 2,500 10.74 10.74 10.55 0 100 -0.0
28/05/2021
10.80
 13,000 10.80 10.87 10.80 0 0 0
27/05/2021
10.80
 15,600 10.80 10.93 10.80 100 0 0.0
26/05/2021
10.80
 4,700 10.80 10.87 10.80 0 0 0
25/05/2021
10.87
 18,400 10.87 10.87 10.61 0 1,000 -0.0
24/05/2021
10.87
 44,800 10.35 10.87 10.35 0 0 0
21/05/2021
10.35
 2,800 10.29 10.35 10.29 0 0 0
20/05/2021
10.29
 3,300 10.29 10.29 10.22 0 0 0
19/05/2021
10.35
 4,500 10.35 10.35 10.22 0 0 0
18/05/2021
10.42
 4,509 10.42 10.55 10.29 0 0 0
17/05/2021
10.42
 4,600 10.35 10.42 10.29 0 0 0
14/05/2021
10.42
 4,900 10.42 10.42 10.29 0 0 0
13/05/2021
10.42
 1,600 10.42 10.42 10.42 0 0 0
12/05/2021
10.48
 10,100 10.42 10.48 10.42 0 0 0
11/05/2021
10.35
 1,704 10.16 10.35 10.16 0 0 0
10/05/2021
10.35
 15,500 10.16 10.35 10.16 0 0 0
07/05/2021
10.29
 9,000 10.29 10.42 10.29 0 0 0
06/05/2021
10.48
 5,709 10.42 10.48 10.35 0 1,700 -0.0
05/05/2021
10.42
 11,100 10.35 10.48 10.35 100 0 0.0
04/05/2021
10.48
 16,600 10.48 10.48 10.29 1,000 0 0.0
29/04/2021
10.55
 3,800 10.48 10.55 10.42 100 0 0.0
28/04/2021
10.61
 2,100 10.48 10.61 10.48 0 0 0
27/04/2021
10.48
 3,100 10.42 10.48 10.42 0 0 0
26/04/2021
10.61
 19,700 10.61 10.67 10.42 1,000 0 0.0
23/04/2021
10.61
 10,800 10.67 10.67 10.55 0 0 0
22/04/2021
10.61
 18,500 10.61 10.74 10.61 2,900 0 0.0
20/04/2021
10.61
 10,200 10.61 10.67 10.61 0 0 0
19/04/2021
10.61
 16,500 10.67 10.67 10.55 0 0 0
16/04/2021
10.67
 18,500 10.67 10.67 10.55 0 0 0
15/04/2021
10.74
 15,900 10.80 10.87 10.74 5,000 0 0.1
14/04/2021
10.80
 22,200 10.67 10.80 10.61 700 0 0.0
13/04/2021
10.67
 19,900 10.61 10.80 10.61 8,200 0 0.1
12/04/2021
10.61
 23,900 10.61 10.61 10.42 0 0 0
09/04/2021
10.55
 5,000 10.61 10.61 10.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |