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

22.40
1.30
(6.16%)
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
(2025-11-04) 		-1.40 -6.22% 292,100 4,400 0.1
21.10
23.40
21.10
2 tháng
(2025-10-06) 		0.90 4.46% 954,100 5,900 0.1
19.60
23.40
21.10
3 tháng
(2025-09-05) 		1.20 6.03% 1,085,200 -74,900 -1.5
19.60
23.40
21.10
6 tháng
(2025-06-09) 		1.55 7.92% 1,606,300 -86,500 -1.7
19.40
23.40
21.10
12 tháng
(2024-12-09) 		3.11 17.30% 2,412,853 273,400 3.8
17.99
23.40
21.10
24 tháng
(2023-12-15) 		4.61 27.92% 3,677,360 558,500 9.3
15.42
23.40
21.10
36 tháng
(2022-12-20) 		5.19 32.63% 4,349,231 769,843 12.9
13.41
23.40
21.10
60 tháng
(2020-12-30) 		7.72 57.65% 11,511,269 1,039,043 18.3
10.55
23.40
21.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
16.90
 4,500 16.72 16.90 16.72 2,100 0 0.0
23/09/2024
16.90
 7,400 16.72 16.90 16.53 0 0 0
20/09/2024
16.72
 6,700 16.81 16.81 16.72 900 0 0.0
19/09/2024
16.72
 3,500 16.81 16.81 16.72 3,200 0 0.1
18/09/2024
16.72
 4,100 16.72 16.72 16.72 0 0 0
17/09/2024
16.72
 4,900 16.90 16.90 16.72 0 0 0
16/09/2024
16.99
 200 16.99 16.99 16.99 0 0 0
13/09/2024
16.99
 7,576 16.53 16.99 16.53 0 0 0
12/09/2024
16.72
 1,524 17.36 17.36 16.72 0 0 0
11/09/2024
16.72
 400 16.72 16.72 16.72 0 400 -0.0
10/09/2024
16.81
 6,700 17.08 17.08 16.72 1,800 0 0.0
09/09/2024
17.08
 0 17.08 17.08 17.08 0 0 0
06/09/2024
17.08
 1,000 17.17 17.17 17.08 0 0 0
05/09/2024
17.08
 3,000 17.27 17.27 17.08 1,000 0 0.0
04/09/2024
16.90
 1,200 17.36 17.36 16.90 0 0 0
30/08/2024
16.90
 10,000 17.08 17.08 16.90 0 0 0
29/08/2024
17.17
 12,000 17.27 17.27 16.90 1,600 0 0.0
28/08/2024
17.08
 24,400 17.63 17.73 17.08 600 600 -0.0
27/08/2024
17.82
 10,300 16.99 17.91 16.99 0 0 0
26/08/2024
16.99
 25,000 17.36 17.36 16.99 4,000 0 0.1
23/08/2024
17.36
 500 17.36 17.36 17.36 0 0 0
22/08/2024
17.36
 3,300 17.36 17.36 17.36 0 0 0
21/08/2024
17.36
 2,600 17.36 17.36 17.27 900 0 0.0
20/08/2024
17.27
 18,900 17.36 17.36 17.17 8,900 0 0.2
19/08/2024
17.36
 15,500 17.27 17.45 17.27 2,100 0 0.0
16/08/2024
17.17
 10,900 17.27 17.27 16.99 100 0 0.0
15/08/2024
17.27
 366 17.27 17.27 17.27 100 0 0.0
14/08/2024
17.27
 2,600 17.45 17.45 17.27 1,800 0 0.0
13/08/2024
17.45
 200 17.45 17.45 17.45 200 0 0.0
12/08/2024
17.45
 0 17.45 17.45 17.45 0 0 0
09/08/2024
17.45
 1,901 18.09 18.09 17.45 0 0 0
08/08/2024
17.08
 1,700 18.46 18.46 16.81 1,200 0 0.0
07/08/2024
16.81
 4,500 16.90 16.90 16.81 0 0 0
06/08/2024
16.81
 2,100 16.99 16.99 16.81 0 0 0
05/08/2024
16.90
 4,000 16.90 16.99 16.90 0 0 0
02/08/2024
16.90
 500 16.99 16.99 16.90 0 0 0
01/08/2024
16.90
 12,100 17.08 17.08 16.90 2,400 0 0.0
31/07/2024: Cổ tức tiền mặt tỉ lệ: 4.5%
31/07/2024
17.08
 12,000 17.36 17.36 17.08 1,000 0 0.0
30/07/2024
16.85
 11,900 17.03 17.03 16.85 0 0 0
29/07/2024
16.85
 27,800 17.03 17.03 16.85 0 100 -0.0
26/07/2024
17.03
 1,500 16.94 17.03 16.94 0 0 0
25/07/2024
16.94
 601 17.21 17.21 16.94 0 300 -0.0
24/07/2024
17.03
 10,401 16.76 17.03 16.76 200 0 0.0
23/07/2024
17.03
 60,100 17.03 17.12 16.67 52,800 53,000 -0.0
22/07/2024
17.03
 14,400 17.48 17.48 17.03 0 0 0
19/07/2024
17.03
 9,500 17.03 17.03 16.85 200 0 0.0
18/07/2024
17.03
 5,000 17.03 17.03 17.03 0 0 0
17/07/2024
16.85
 13,700 17.03 17.12 16.85 2,300 0 0.0
16/07/2024
17.03
 24,400 17.03 17.12 17.03 1,000 0 0.0
15/07/2024
17.03
 4,100 17.03 17.03 17.03 0 0 0
12/07/2024
17.03
 11,100 17.03 17.03 16.94 1,100 0 0.0
11/07/2024
17.03
 7,600 16.94 17.03 16.94 1,500 0 0.0
10/07/2024
17.03
 22,600 17.03 17.12 16.67 6,200 0 0.1
09/07/2024
17.03
 23,600 17.48 17.48 17.03 2,300 200 0.0
08/07/2024
17.03
 20,700 18.47 18.47 17.03 2,500 0 0.0
05/07/2024
16.85
 4,000 17.39 17.39 16.85 0 0 0
04/07/2024
17.21
 9,000 17.39 17.48 17.12 200 0 0.0
03/07/2024
17.12
 4,400 17.12 17.12 17.12 0 0 0
02/07/2024
17.03
 6,000 17.03 17.30 17.03 1,500 0 0.0
01/07/2024
16.85
 5,900 17.03 17.21 16.85 0 0 0
28/06/2024
16.85
 5,800 17.12 17.21 16.85 2,400 0 0.0
27/06/2024
17.12
 43,400 17.12 17.48 17.12 27,900 300 0.5
26/06/2024
17.21
 14,910 17.21 17.21 17.12 0 0 0
25/06/2024
17.03
 47,901 17.03 17.30 17.03 2,500 0 0.0
24/06/2024
17.12
 36,900 17.39 17.39 17.03 3,100 0 0.1
21/06/2024
17.48
 18,800 17.48 17.48 17.21 16,200 0 0.3
20/06/2024
17.12
 6,500 17.03 17.57 17.03 3,900 0 0.1
19/06/2024
17.21
 24,100 17.03 17.21 16.94 2,900 0 0.1
18/06/2024
17.12
 12,300 17.39 17.48 17.03 5,500 0 0.1
17/06/2024
17.48
 0 17.48 17.48 17.48 0 0 0
14/06/2024
17.48
 7,200 17.48 17.48 17.48 7,000 0 0.1
13/06/2024
17.48
 3,300 17.12 17.57 17.12 0 0 0
12/06/2024
17.57
 30,400 17.75 17.93 17.57 17,100 0 0.3
11/06/2024
17.66
 9,600 17.39 17.66 17.39 5,000 0 0.1
10/06/2024
17.39
 9,600 17.30 17.39 17.30 5,000 0 0.1
07/06/2024
17.12
 12,300 17.21 17.57 17.12 0 0 0
06/06/2024
17.12
 2,101 17.30 17.30 17.12 1,800 0 0.0
05/06/2024
17.30
 5,700 16.94 17.39 16.94 5,000 0 0.1
04/06/2024
16.85
 3,500 17.21 17.21 16.85 3,300 0 0.1
03/06/2024
17.21
 3,100 17.03 17.39 17.03 1,200 0 0.0
31/05/2024
16.94
 5,500 17.03 17.03 15.78 3,000 0 0.1
30/05/2024
16.94
 501 17.03 17.03 16.85 200 0 0.0
29/05/2024
17.21
 2,100 17.03 17.21 17.03 2,100 0 0.0
28/05/2024
17.03
 3,800 16.85 17.03 16.85 0 0 0
27/05/2024
16.85
 100 16.85 16.85 16.85 100 0 0.0
24/05/2024
17.03
 1,401 16.85 17.03 16.85 800 100 0.0
23/05/2024
17.03
 1,600 16.85 17.03 16.85 0 0 0
22/05/2024
16.85
 119 16.85 16.85 16.85 100 0 0.0
21/05/2024
17.03
 1,000 17.03 17.03 17.03 0 0 0
20/05/2024
17.30
 100 17.30 17.30 17.30 0 0 0
17/05/2024
16.85
 0 16.85 16.85 16.85 0 0 0
16/05/2024
16.85
 1,000 16.85 16.85 16.85 0 0 0
15/05/2024
16.85
 1,300 16.85 16.85 16.85 0 0 0
14/05/2024
16.67
 0 16.67 16.67 16.67 0 0 0
13/05/2024
16.67
 0 16.67 16.67 16.67 0 0 0
10/05/2024
16.67
 0 16.67 16.67 16.67 0 0 0
09/05/2024
16.67
 2,400 16.67 16.85 16.67 0 0 0
08/05/2024
16.85
 0 16.85 16.85 16.85 0 0 0
07/05/2024
16.85
 12,600 16.76 16.94 16.76 9,300 0 0.2
06/05/2024
16.85
 500 16.85 16.85 16.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |