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

24.20
0.10
(0.41%)
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
(2026-04-01) 		1.40 6.14% 211,300 4,200 0.0
22.20
24.20
24.20
2 tháng
(2026-03-02) 		1.70 7.56% 316,100 2,700 -0.0
21.20
24.20
24.20
3 tháng
(2026-02-02) 		2.40 11.01% 384,900 5,400 0.0
21.20
24.20
24.20
6 tháng
(2025-11-03) 		2.27 10.36% 1,086,100 36,800 0.7
20.51
24.20
24.20
12 tháng
(2025-05-06) 		5.81 31.61% 2,538,100 24,200 -0.6
18.30
24.20
24.20
24 tháng
(2024-05-13) 		8.44 53.55% 4,229,096 582,500 9.7
15.71
24.20
24.20
36 tháng
(2023-05-17) 		11.07 84.27% 4,765,272 712,500 12.0
13.13
24.20
24.20
60 tháng
(2021-05-27) 		13.40 124.01% 10,771,792 1,048,743 18.5
10.53
24.20
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
13.65
 42,200 13.85 13.85 13.45 7,000 0 0.1
11/10/2021
13.85
 18,600 13.98 13.98 13.78 2,000 0 0.0
08/10/2021
13.98
 22,905 14.05 14.05 13.52 2,200 0 0.0
07/10/2021
13.65
 39,153 13.72 13.78 13.52 15,000 9,800 0.1
06/10/2021
13.78
 5,200 13.98 13.98 13.72 0 1,100 -0.0
05/10/2021
13.72
 21,400 13.31 13.72 13.25 1,000 0 0.0
04/10/2021
13.25
 18,730 13.25 13.45 13.11 0 0 0
01/10/2021
13.25
 19,500 13.45 13.45 13.18 1,000 0 0.0
30/09/2021
13.52
 14,500 13.45 13.72 13.25 0 0 0
29/09/2021
13.45
 15,500 13.85 13.85 13.45 0 0 0
28/09/2021
13.98
 68,600 12.78 14.05 12.51 2,000 0 0.0
27/09/2021
13.58
 57,500 14.38 14.52 13.38 2,000 0 0.0
24/09/2021
14.65
 26,500 14.72 14.72 14.25 0 0 0
23/09/2021
14.65
 59,025 14.45 15.52 14.45 9,000 0 0.2
22/09/2021
14.32
 308,600 13.45 14.72 13.45 1,200 0 0.0
21/09/2021
13.45
 28,910 13.38 13.45 12.85 0 0 0
20/09/2021
13.45
 51,500 13.78 14.05 13.38 6,000 0 0.1
17/09/2021
13.92
 17,500 14.12 14.12 13.18 0 0 0
16/09/2021
14.38
 64,200 15.05 15.19 14.18 100 0 0.0
15/09/2021
13.85
 230,830 12.85 13.85 12.78 600 0 0.0
14/09/2021
12.65
 43,700 12.04 12.65 12.04 1,000 0 0.0
13/09/2021
11.98
 16,100 11.98 12.04 11.91 400 0 0.0
10/09/2021
11.91
 12,200 11.44 11.91 11.44 0 0 0
09/09/2021
11.44
 4,200 11.44 11.71 11.44 0 0 0
08/09/2021
11.57
 8,900 11.57 11.57 11.37 0 300 -0.0
07/09/2021
11.64
 4,900 11.98 11.98 11.64 0 0 0
06/09/2021
11.98
 3,700 11.71 11.98 11.71 0 0 0
01/09/2021
11.71
 400 11.57 11.71 11.57 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |