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

27.90
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
(2026-07-01) 		0.30 1.09% 111,700 -9,445 0
27.40
29.80
27.90
2 tháng
(2026-06-01) 		0.40 1.45% 192,400 -18,245 0
27.30
29.80
27.90
3 tháng
(2026-05-04) 		3.30 13.41% 409,500 -18,245 0
24.50
29.80
27.90
6 tháng
(2026-02-02) 		6.10 27.98% 793,100 -12,845 0.0
21.20
29.80
27.90
12 tháng
(2025-08-05) 		9.37 50.60% 2,428,900 -47,845 -0.6
18.53
29.80
27.90
24 tháng
(2024-08-12) 		11.41 69.16% 3,984,260 425,755 7.0
15.71
29.80
27.90
36 tháng
(2023-08-16) 		14.37 106.26% 4,939,862 606,355 10.4
13.16
29.80
27.90
60 tháng
(2021-08-26) 		16.39 142.44% 10,527,882 1,031,998 18.5
10.53
29.80
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |