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)
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
08/04/2021
10.61
 12,800 10.67 10.67 10.61 0 0 0
07/04/2021
10.67
 2,909 10.67 10.67 10.61 0 0 0
06/04/2021
10.61
 12,900 10.74 10.74 10.61 0 0 0
05/04/2021
10.67
 7,800 10.67 10.74 10.67 0 0 0
02/04/2021
10.67
 17,009 10.80 10.80 10.55 0 0 0
01/04/2021
10.80
 11,050 10.80 11.00 10.67 500 0 0.0
31/03/2021
10.80
 4,300 10.80 10.80 10.61 0 0 0
30/03/2021
10.87
 2,005 10.55 10.87 10.55 0 0 0
29/03/2021
10.61
 7,700 10.61 10.61 10.61 0 0 0
26/03/2021
10.55
 1,800 10.74 10.74 10.55 0 0 0
25/03/2021
10.74
 6,100 10.61 10.74 10.61 700 0 0.0
24/03/2021
10.61
 6,369 10.93 10.93 10.61 0 0 0
23/03/2021
10.93
 3,700 10.93 11.45 10.80 0 0 0
22/03/2021
10.87
 4,600 10.80 10.87 10.80 0 0 0
19/03/2021
10.93
 11,900 10.87 10.93 10.80 0 0 0
18/03/2021
11.00
 8,000 11.19 11.19 10.87 0 0 0
17/03/2021
11.19
 700 11.19 11.19 11.19 0 0 0
16/03/2021
11.19
 4,800 11.12 11.19 11.12 0 0 0
15/03/2021
11.25
 9,526 11.32 11.32 11.06 0 0 0
12/03/2021
11.19
 17,900 11.57 11.57 11.19 0 1,200 -0.0
11/03/2021
11.32
 6,710 11.12 11.32 11.06 0 0 0
10/03/2021
11.19
 10,900 11.51 11.57 11.00 0 0 0
09/03/2021
10.87
 17,700 10.74 11.00 10.74 0 0 0
08/03/2021
10.67
 8,447 10.74 10.87 10.67 0 0 0
05/03/2021
10.67
 4,300 10.80 10.80 10.67 0 0 0
04/03/2021
10.74
 7,000 10.67 10.80 10.67 1,000 0 0.0
03/03/2021
10.67
 10,000 10.74 10.80 10.67 500 0 0.0
02/03/2021
10.74
 2,500 10.80 10.80 10.67 0 0 0
01/03/2021
10.80
 4,700 10.61 10.80 10.61 0 0 0
26/02/2021
10.61
 2,700 10.35 10.61 10.35 600 0 0.0
25/02/2021
10.61
 5,900 10.80 10.80 10.61 0 0 0
24/02/2021
10.67
 7,800 10.87 10.87 10.67 0 0 0
23/02/2021
10.87
 4,000 10.87 10.87 10.74 0 0 0
22/02/2021
10.80
 14,600 10.87 10.93 10.80 0 0 0
19/02/2021
10.87
 7,200 10.87 10.87 10.74 0 0 0
18/02/2021
10.87
 4,200 10.80 10.93 10.80 500 0 0.0
17/02/2021
10.80
 7,000 10.87 10.87 10.29 0 0 0
09/02/2021
10.87
 2,500 10.61 10.87 10.61 0 0 0
08/02/2021
10.55
 17,100 10.55 10.61 10.16 0 0 0
05/02/2021
10.61
 3,800 10.61 10.61 10.61 0 0 0
04/02/2021
10.61
 3,600 10.42 10.61 10.42 0 0 0
03/02/2021
10.61
 10,000 10.03 10.74 10.03 0 0 0
02/02/2021
10.10
 5,800 10.61 10.74 10.03 0 0 0
01/02/2021
10.80
 1,900 10.93 10.93 10.80 0 0 0
29/01/2021
10.87
 11,000 9.97 10.93 9.97 0 0 0
28/01/2021
9.97
 30,000 10.87 10.87 9.97 0 0 0
27/01/2021
11.06
 11,100 11.19 11.25 10.93 1,000 0 0.0
26/01/2021
11.25
 11,700 11.51 11.51 11.25 0 0 0
25/01/2021
11.57
 16,900 11.57 11.57 11.51 0 0 0
22/01/2021
11.64
 6,200 11.77 12.15 11.57 0 0 0
21/01/2021
11.64
 10,700 11.77 11.77 11.45 0 0 0
20/01/2021
11.57
 21,400 11.70 11.70 11.25 0 0 0
19/01/2021
11.70
 41,300 12.02 12.15 11.51 600 0 0.0
18/01/2021
12.02
 15,900 12.02 12.09 11.96 0 0 0
15/01/2021
12.02
 16,000 12.02 12.02 11.90 0 0 0
14/01/2021
12.09
 46,500 11.77 12.22 11.77 0 0 0
13/01/2021
11.83
 21,900 11.77 11.90 11.77 0 0 0
12/01/2021
11.83
 39,900 12.09 12.09 11.70 0 0 0
11/01/2021
12.15
 21,200 12.22 12.28 12.02 0 0 0
08/01/2021
12.15
 33,200 12.15 12.22 12.09 1,700 0 0.0
07/01/2021
12.09
 48,500 12.28 12.28 11.83 2,100 0 0.0
06/01/2021
12.35
 35,100 12.54 12.80 12.28 600 6,800 -0.1
05/01/2021
12.48
 53,400 12.54 12.54 12.35 3,000 0 0.1
04/01/2021: Cổ tức tiền mặt tỉ lệ: 9%
04/01/2021
12.48
 125,200 12.86 12.86 12.22 0 0 0
31/12/2020
12.28
 81,630 12.71 13.26 12.28 0 0 0
30/12/2020
12.65
 53,400 12.28 12.83 12.28 200 0 0.0
29/12/2020
12.28
 196,500 12.28 12.53 12.22 0 0 0
28/12/2020
12.28
 6,430 12.28 12.28 12.16 0 0 0
25/12/2020
12.22
 41,900 12.28 12.28 12.10 0 0 0
24/12/2020
12.22
 307,200 15.97 15.97 12.22 0 0 0
30/11/-0001
12.10
 6,800 12.16 12.16 11.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |