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

28
0.60
(2.19%)
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)
04/11/2024
15.97
 1,312 16.23 16.23 15.97 0 0 0
01/11/2024
16.32
 200 15.63 16.32 15.63 0 100 -0.0
31/10/2024
16.49
 0 16.49 16.49 16.49 0 0 0
30/10/2024
16.49
 0 16.49 16.49 16.49 0 0 0
29/10/2024
16.49
 0 16.49 16.49 16.49 0 0 0
28/10/2024
16.49
 8,100 16.93 16.93 16.49 8,000 0 0.2
25/10/2024
16.15
 0 16.15 16.15 16.15 0 0 0
24/10/2024
16.15
 100 16.15 16.15 16.15 100 0 0.0
23/10/2024
16.15
 200 16.15 16.15 16.15 0 0 0
22/10/2024
16.06
 1,000 16.06 16.06 16.06 500 0 0.0
21/10/2024
16.15
 15,000 16.06 16.23 15.97 8,200 0 0.2
18/10/2024
16.23
 800 16.23 17.80 16.23 400 300 0.0
17/10/2024
16.23
 700 16.23 16.23 16.23 0 0 0
16/10/2024
16.32
 200 16.15 16.32 16.15 0 0 0
15/10/2024
16.15
 3,500 16.15 16.32 16.06 1,000 0 0.0
14/10/2024
16.15
 4,701 16.06 16.23 16.06 2,000 0 0.0
11/10/2024
16.06
 5,100 16.23 16.23 15.97 3,000 0 0.1
10/10/2024
16.06
 155,900 15.80 16.49 15.80 51,700 0 1.0
09/10/2024
16.06
 5,100 15.80 16.06 15.80 3,000 0 0.1
08/10/2024
16.06
 800 15.97 16.06 15.80 0 200 -0.0
07/10/2024
15.89
 3,400 16.06 16.06 15.89 2,000 0 0.0
04/10/2024
15.89
 600 15.71 15.89 15.71 0 0 0
03/10/2024
15.89
 600 15.71 15.89 15.71 0 0 0
02/10/2024
15.80
 6,600 15.71 15.80 15.63 0 0 0
01/10/2024
15.80
 2,300 15.97 15.97 15.80 0 0 0
30/09/2024
15.80
 3,000 15.80 15.80 15.80 3,000 0 0.1
27/09/2024
15.71
 4,400 16.06 16.06 15.71 900 0 0.0
26/09/2024
15.97
 1,700 16.06 16.06 15.97 0 0 0
25/09/2024
16.06
 5,600 15.89 17.27 15.80 4,400 1,400 0.1
24/09/2024
15.97
 4,500 15.80 15.97 15.80 2,100 0 0.0
23/09/2024
15.97
 7,400 15.80 15.97 15.63 0 0 0
20/09/2024
15.80
 6,700 15.89 15.89 15.80 900 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |