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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |