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

27.40
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
(2026-05-18) 		0.60 2.24% 123,600 -7,700 0
26.80
28
27.40
2 tháng
(2026-04-20) 		4.70 20.70% 303,100 -8,000 0
22.70
28
27.40
3 tháng
(2026-03-19) 		5.80 26.85% 488,100 -5,100 -0.0
21.40
28
27.40
6 tháng
(2025-12-19) 		6.20 29.25% 857,600 23,900 0.6
21.20
28
27.40
12 tháng
(2025-06-23) 		8.92 48.27% 2,504,800 -63,200 -1.1
18.34
28
27.40
24 tháng
(2024-06-27) 		11.22 69.31% 4,211,463 488,900 8.0
15.71
28
27.40
36 tháng
(2023-07-03) 		13.79 101.40% 4,936,445 680,300 11.5
13.16
28
27.40
60 tháng
(2021-07-13) 		15.95 139.38% 10,503,887 1,042,143 18.5
10.53
28
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |