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)
01/04/2025
18.57
 30,600 18.39 18.57 18.39 27,100 0 0.5
31/03/2025
18.39
 20,000 18.39 18.48 18.20 17,000 0 0.3
28/03/2025
18.39
 5,000 18.39 18.39 18.39 2,000 0 0.0
27/03/2025
18.39
 2,000 18.39 18.39 18.39 1,900 0 0.0
26/03/2025
18.39
 3,700 18.02 18.39 18.02 2,100 0 0.0
25/03/2025
18.02
 9,200 18.48 18.48 18.02 2,600 0 0.1
24/03/2025
17.65
 100 17.65 17.65 17.65 0 0 0
21/03/2025
18.39
 800 18.39 18.39 18.39 400 300 0.0
20/03/2025
18.76
 0 18.76 18.76 18.76 0 0 0
19/03/2025
18.76
 0 18.76 18.76 18.76 0 0 0
18/03/2025
18.76
 0 18.76 18.76 18.76 0 0 0
17/03/2025
18.76
 0 18.76 18.76 18.76 0 0 0
14/03/2025
18.76
 48,900 18.76 18.76 18.67 31,900 0 0.6
13/03/2025
18.76
 8,800 19.40 19.40 18.76 7,000 100 0.1
12/03/2025
18.48
 2,000 18.39 18.48 18.39 1,000 0 0.0
11/03/2025
18.48
 300 18.94 18.94 18.48 0 0 0
10/03/2025
18.48
 2,100 18.48 18.48 18.48 0 0 0
07/03/2025
18.57
 900 18.57 18.57 18.57 0 0 0
06/03/2025
18.57
 600 18.30 18.57 18.30 0 0 0
05/03/2025
18.11
 30,000 18.11 18.11 18.02 8,100 0 0.2
04/03/2025
18.85
 8,100 18.02 19.31 17.74 4,000 0 0.1
03/03/2025
19.31
 300 17.65 19.31 17.65 0 100 -0.0
28/02/2025
19.03
 1,000 17.65 19.03 17.65 0 100 -0.0
27/02/2025
19.40
 200 19.40 19.40 19.40 0 0 0
26/02/2025
18.39
 300 18.48 18.48 18.39 0 0 0
25/02/2025
18.48
 500 18.48 18.48 18.48 0 0 0
24/02/2025
18.48
 800 18.02 18.57 18.02 400 0 0.0
21/02/2025
18.57
 0 18.57 18.57 18.57 0 0 0
20/02/2025
18.57
 800 17.83 18.57 17.83 0 0 0
19/02/2025
18.48
 7,300 18.48 18.48 18.48 2,800 0 0.1
18/02/2025
18.48
 10,100 18.39 18.48 18.39 8,300 0 0.2
17/02/2025
18.02
 700 18.02 18.02 18.02 0 0 0
14/02/2025
18.39
 3,000 18.39 18.39 18.39 1,700 0 0.0
13/02/2025
18.11
 7,500 18.11 18.20 18.11 2,100 0 0.0
12/02/2025
18.20
 6,800 18.30 18.30 17.83 100 0 0.0
11/02/2025
18.11
 100 18.11 18.11 18.11 0 0 0
10/02/2025
18.11
 100 18.11 18.11 18.11 0 0 0
07/02/2025
18.11
 9,000 18.02 18.11 17.83 5,800 0 0.1
06/02/2025
17.93
 4,600 17.93 18.11 17.93 1,900 100 0.0
05/02/2025
18.02
 3,900 17.09 18.11 17.09 2,000 0 0.0
04/02/2025
18.48
 0 18.48 18.48 18.48 0 0 0
03/02/2025
18.48
 2,900 17.00 18.48 17.00 800 0 0
24/01/2025
18.11
 0 18.11 18.11 18.11 0 0 0
23/01/2025
18.11
 3,000 18.11 18.11 18.11 0 0 0
22/01/2025
17.83
 0 17.83 17.83 17.83 0 0 0
21/01/2025
17.83
 800 17.28 17.83 17.19 0 0 0
20/01/2025
18.11
 0 18.11 18.11 18.11 0 0 0
17/01/2025
18.11
 24,800 17.83 18.20 17.83 22,100 0 0.4
16/01/2025
18.20
 300 18.48 18.48 18.20 0 0 0
15/01/2025
17.37
 2,300 17.46 17.46 17.28 0 0 0
14/01/2025
17.19
 1,000 17.28 17.28 17.19 0 0 0
13/01/2025
17.56
 400 18.67 18.94 17.56 0 0 0
10/01/2025
17.28
 100 17.28 17.28 17.28 0 100 -0.0
09/01/2025
19.03
 300 17.28 19.03 17.28 0 100 -0.0
08/01/2025
18.94
 1,500 18.85 18.94 18.85 0 0 0
07/01/2025
18.11
 300 18.11 18.11 18.11 0 0 0
06/01/2025
18.11
 2,400 17.46 18.11 17.37 100 0 0.0
03/01/2025
18.94
 100 18.94 18.94 18.94 0 0 0
02/01/2025
18.57
 3,200 18.48 20.05 18.48 800 0 0.0
31/12/2024
18.30
 100 18.30 18.30 18.30 0 0 0
30/12/2024
18.39
 0 18.39 18.39 18.39 0 0 0
27/12/2024
18.39
 400 17.09 18.39 17.09 0 100 -0.0
26/12/2024
18.39
 1,400 18.39 18.39 18.39 0 0 0
25/12/2024
18.48
 2,900 18.11 18.48 18.11 0 100 -0.0
24/12/2024
18.11
 800 18.39 18.39 18.02 500 200 0.0
23/12/2024
17.37
 100 17.37 17.37 17.37 0 100 -0.0
20/12/2024
17.00
 3,852 16.82 18.48 16.82 0 100 -0.0
19/12/2024
18.30
 800 16.54 19.03 16.54 0 100 -0.0
18/12/2024
18.30
 300 18.02 18.30 18.02 0 200 -0.0
17/12/2024
17.37
 4,900 17.56 17.56 17.37 2,500 0 0.0
16/12/2024
17.46
 900 17.09 17.56 17.09 0 200 -0.0
13/12/2024
18.02
 2,001 16.63 18.02 16.63 0 0 0
12/12/2024
17.09
 1,000 17.28 17.28 17.09 0 0 0
11/12/2024
17.09
 800 17.09 17.09 17.09 0 0 0
10/12/2024
17.00
 100 17.00 17.00 17.00 0 0 0
09/12/2024
17.00
 800 17.09 17.09 16.91 100 0 0.0
06/12/2024
16.72
 1,207 16.72 16.72 16.72 0 0 0
05/12/2024
17.09
 2,100 17.09 17.28 17.09 1,700 0 0.0
04/12/2024
17.28
 0 17.28 17.28 17.28 0 0 0
03/12/2024
17.28
 501 17.28 17.28 17.28 0 0 0
02/12/2024
16.45
 500 16.45 16.45 16.45 0 0 0
29/11/2024
17.28
 4,000 17.19 17.46 17.19 0 0 0
28/11/2024
17.09
 0 17.09 17.09 17.09 0 0 0
27/11/2024
17.09
 1,000 17.09 17.09 17.09 100 0 0.0
26/11/2024
17.00
 6,200 16.63 17.00 15.71 2,000 0 0.0
25/11/2024
16.63
 2,400 17.00 17.00 16.63 0 0 0
22/11/2024
16.63
 4,100 16.63 16.63 16.63 3,400 200 0.1
21/11/2024: Cổ tức tiền mặt tỉ lệ: 11.5%
21/11/2024
16.54
 2,600 17.37 17.37 15.99 2,300 0 0.0
20/11/2024
16.49
 400 16.49 16.49 16.49 0 0 0
19/11/2024
16.75
 200 16.75 16.75 16.75 100 0 0.0
18/11/2024
16.49
 0 16.49 16.49 16.49 0 0 0
15/11/2024
16.49
 15,207 16.23 16.49 16.15 10,000 0 0.2
14/11/2024
16.32
 7,412 16.15 16.32 16.15 4,200 0 0.1
13/11/2024
16.23
 800 16.23 16.23 16.23 0 0 0
12/11/2024
16.23
 0 16.23 16.23 16.23 0 0 0
11/11/2024
16.23
 0 16.23 16.23 16.23 0 0 0
08/11/2024
16.23
 3,400 16.23 16.23 16.23 2,000 500 0.0
07/11/2024
16.23
 1 16.23 16.23 16.23 0 0 0
06/11/2024
16.23
 100 16.23 16.23 16.23 0 0 0
05/11/2024
15.80
 100 15.80 15.80 15.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |