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

24.20
0.10
(0.41%)
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
(2026-04-01) 		1.40 6.14% 211,300 4,200 0.0
22.20
24.20
24.20
2 tháng
(2026-03-02) 		1.70 7.56% 316,100 2,700 -0.0
21.20
24.20
24.20
3 tháng
(2026-02-02) 		2.40 11.01% 384,900 5,400 0.0
21.20
24.20
24.20
6 tháng
(2025-11-03) 		2.27 10.36% 1,086,100 36,800 0.7
20.51
24.20
24.20
12 tháng
(2025-05-06) 		5.81 31.61% 2,538,100 24,200 -0.6
18.30
24.20
24.20
24 tháng
(2024-05-13) 		8.44 53.55% 4,229,096 582,500 9.7
15.71
24.20
24.20
36 tháng
(2023-05-17) 		11.07 84.27% 4,765,272 712,500 12.0
13.13
24.20
24.20
60 tháng
(2021-05-27) 		13.40 124.01% 10,771,792 1,048,743 18.5
10.53
24.20
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
15.80
 3,500 15.89 15.89 15.80 3,200 0 0.1
18/09/2024
15.80
 4,100 15.80 15.80 15.80 0 0 0
17/09/2024
15.80
 4,900 15.97 15.97 15.80 0 0 0
16/09/2024
16.06
 200 16.06 16.06 16.06 0 0 0
13/09/2024
16.06
 7,576 15.63 16.06 15.63 0 0 0
12/09/2024
15.80
 1,524 16.41 16.41 15.80 0 0 0
11/09/2024
15.80
 400 15.80 15.80 15.80 0 400 -0.0
10/09/2024
15.89
 6,700 16.15 16.15 15.80 1,800 0 0.0
09/09/2024
16.15
 0 16.15 16.15 16.15 0 0 0
06/09/2024
16.15
 1,000 16.23 16.23 16.15 0 0 0
05/09/2024
16.15
 3,000 16.32 16.32 16.15 1,000 0 0.0
04/09/2024
15.97
 1,200 16.41 16.41 15.97 0 0 0
30/08/2024
15.97
 10,000 16.15 16.15 15.97 0 0 0
29/08/2024
16.23
 12,000 16.32 16.32 15.97 1,600 0 0.0
28/08/2024
16.15
 24,400 16.67 16.75 16.15 600 600 -0.0
27/08/2024
16.84
 10,300 16.06 16.93 16.06 0 0 0
26/08/2024
16.06
 25,000 16.41 16.41 16.06 4,000 0 0.1
23/08/2024
16.41
 500 16.41 16.41 16.41 0 0 0
22/08/2024
16.41
 3,300 16.41 16.41 16.41 0 0 0
21/08/2024
16.41
 2,600 16.41 16.41 16.32 900 0 0.0
20/08/2024
16.32
 18,900 16.41 16.41 16.23 8,900 0 0.2
19/08/2024
16.41
 15,500 16.32 16.49 16.32 2,100 0 0.0
16/08/2024
16.23
 10,900 16.32 16.32 16.06 100 0 0.0
15/08/2024
16.32
 366 16.32 16.32 16.32 100 0 0.0
14/08/2024
16.32
 2,600 16.49 16.49 16.32 1,800 0 0.0
13/08/2024
16.49
 200 16.49 16.49 16.49 200 0 0.0
12/08/2024
16.49
 0 16.49 16.49 16.49 0 0 0
09/08/2024
16.49
 1,901 17.10 17.10 16.49 0 0 0
08/08/2024
16.15
 1,700 17.45 17.45 15.89 1,200 0 0.0
07/08/2024
15.89
 4,500 15.97 15.97 15.89 0 0 0
06/08/2024
15.89
 2,100 16.06 16.06 15.89 0 0 0
05/08/2024
15.97
 4,000 15.97 16.06 15.97 0 0 0
02/08/2024
15.97
 500 16.06 16.06 15.97 0 0 0
01/08/2024
15.97
 12,100 16.15 16.15 15.97 2,400 0 0.0
31/07/2024: Cổ tức tiền mặt tỉ lệ: 4.5%
31/07/2024
16.15
 12,000 16.41 16.41 16.15 1,000 0 0.0
30/07/2024
15.93
 11,900 16.10 16.10 15.93 0 0 0
29/07/2024
15.93
 27,800 16.10 16.10 15.93 0 100 -0.0
26/07/2024
16.10
 1,500 16.01 16.10 16.01 0 0 0
25/07/2024
16.01
 601 16.27 16.27 16.01 0 300 -0.0
24/07/2024
16.10
 10,401 15.84 16.10 15.84 200 0 0.0
23/07/2024
16.10
 60,100 16.10 16.18 15.76 52,800 53,000 -0.0
22/07/2024
16.10
 14,400 16.52 16.52 16.10 0 0 0
19/07/2024
16.10
 9,500 16.10 16.10 15.93 200 0 0.0
18/07/2024
16.10
 5,000 16.10 16.10 16.10 0 0 0
17/07/2024
15.93
 13,700 16.10 16.18 15.93 2,300 0 0.0
16/07/2024
16.10
 24,400 16.10 16.18 16.10 1,000 0 0.0
15/07/2024
16.10
 4,100 16.10 16.10 16.10 0 0 0
12/07/2024
16.10
 11,100 16.10 16.10 16.01 1,100 0 0.0
11/07/2024
16.10
 7,600 16.01 16.10 16.01 1,500 0 0.0
10/07/2024
16.10
 22,600 16.10 16.18 15.76 6,200 0 0.1
09/07/2024
16.10
 23,600 16.52 16.52 16.10 2,300 200 0.0
08/07/2024
16.10
 20,700 17.45 17.45 16.10 2,500 0 0.0
05/07/2024
15.93
 4,000 16.44 16.44 15.93 0 0 0
04/07/2024
16.27
 9,000 16.44 16.52 16.18 200 0 0.0
03/07/2024
16.18
 4,400 16.18 16.18 16.18 0 0 0
02/07/2024
16.10
 6,000 16.10 16.35 16.10 1,500 0 0.0
01/07/2024
15.93
 5,900 16.10 16.27 15.93 0 0 0
28/06/2024
15.93
 5,800 16.18 16.27 15.93 2,400 0 0.0
27/06/2024
16.18
 43,400 16.18 16.52 16.18 27,900 300 0.5
26/06/2024
16.27
 14,910 16.27 16.27 16.18 0 0 0
25/06/2024
16.10
 47,901 16.10 16.35 16.10 2,500 0 0.0
24/06/2024
16.18
 36,900 16.44 16.44 16.10 3,100 0 0.1
21/06/2024
16.52
 18,800 16.52 16.52 16.27 16,200 0 0.3
20/06/2024
16.18
 6,500 16.10 16.61 16.10 3,900 0 0.1
19/06/2024
16.27
 24,100 16.10 16.27 16.01 2,900 0 0.1
18/06/2024
16.18
 12,300 16.44 16.52 16.10 5,500 0 0.1
17/06/2024
16.52
 0 16.52 16.52 16.52 0 0 0
14/06/2024
16.52
 7,200 16.52 16.52 16.52 7,000 0 0.1
13/06/2024
16.52
 3,300 16.18 16.61 16.18 0 0 0
12/06/2024
16.61
 30,400 16.78 16.95 16.61 17,100 0 0.3
11/06/2024
16.69
 9,600 16.44 16.69 16.44 5,000 0 0.1
10/06/2024
16.44
 9,600 16.35 16.44 16.35 5,000 0 0.1
07/06/2024
16.18
 12,300 16.27 16.61 16.18 0 0 0
06/06/2024
16.18
 2,101 16.35 16.35 16.18 1,800 0 0.0
05/06/2024
16.35
 5,700 16.01 16.44 16.01 5,000 0 0.1
04/06/2024
15.93
 3,500 16.27 16.27 15.93 3,300 0 0.1
03/06/2024
16.27
 3,100 16.10 16.44 16.10 1,200 0 0.0
31/05/2024
16.01
 5,500 16.10 16.10 14.91 3,000 0 0.1
30/05/2024
16.01
 501 16.10 16.10 15.93 200 0 0.0
29/05/2024
16.27
 2,100 16.10 16.27 16.10 2,100 0 0.0
28/05/2024
16.10
 3,800 15.93 16.10 15.93 0 0 0
27/05/2024
15.93
 100 15.93 15.93 15.93 100 0 0.0
24/05/2024
16.10
 1,401 15.93 16.10 15.93 800 100 0.0
23/05/2024
16.10
 1,600 15.93 16.10 15.93 0 0 0
22/05/2024
15.93
 119 15.93 15.93 15.93 100 0 0.0
21/05/2024
16.10
 1,000 16.10 16.10 16.10 0 0 0
20/05/2024
16.35
 100 16.35 16.35 16.35 0 0 0
17/05/2024
15.93
 0 15.93 15.93 15.93 0 0 0
16/05/2024
15.93
 1,000 15.93 15.93 15.93 0 0 0
15/05/2024
15.93
 1,300 15.93 15.93 15.93 0 0 0
14/05/2024
15.76
 0 15.76 15.76 15.76 0 0 0
13/05/2024
15.76
 0 15.76 15.76 15.76 0 0 0
10/05/2024
15.76
 0 15.76 15.76 15.76 0 0 0
09/05/2024
15.76
 2,400 15.76 15.93 15.76 0 0 0
08/05/2024
15.93
 0 15.93 15.93 15.93 0 0 0
07/05/2024
15.93
 12,600 15.84 16.01 15.84 9,300 0 0.2
06/05/2024
15.93
 500 15.93 15.93 15.93 0 0 0
03/05/2024
15.68
 400 15.68 15.68 15.68 0 0 0
02/05/2024
16.10
 6,600 16.10 16.10 14.40 600 3,500 -0.1
26/04/2024
15.68
 2,001 15.68 15.68 15.68 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |