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)
28/11/2023
13.98
 1,500 14.40 14.83 13.98 0 0 0
27/11/2023
14.66
 600 14.57 14.66 14.32 0 0 0
24/11/2023
14.15
 500 14.15 14.15 14.15 0 0 0
23/11/2023
14.15
 100 14.15 14.15 14.15 0 0 0
22/11/2023
14.15
 1,100 14.07 14.15 14.07 0 100 -0.0
21/11/2023
14.49
 700 14.49 14.49 14.49 0 700 -0.0
20/11/2023
13.98
 100 13.98 13.98 13.98 0 0 0
17/11/2023
14.66
 1,401 13.81 14.66 13.47 0 0 0
16/11/2023
14.66
 100 14.66 14.66 14.66 100 0 0.0
15/11/2023
13.98
 200 14.07 14.07 13.98 0 0 0
14/11/2023
14.15
 1,200 14.15 14.15 14.15 0 0 0
13/11/2023
14.07
 1,300 14.15 14.15 14.07 0 0 0
10/11/2023: Cổ tức tiền mặt tỉ lệ: 11.5%
10/11/2023
14.66
 1,300 13.98 14.66 13.98 0 0 0
09/11/2023
14.19
 13,053 14.67 14.67 14.19 0 0 0
08/11/2023
14.83
 1,100 14.27 14.83 14.27 0 0 0
07/11/2023
13.72
 800 13.80 13.80 13.72 0 0 0
06/11/2023
14.27
 1,517 13.48 14.51 13.48 1,000 0 0.0
03/11/2023
13.56
 1,800 13.48 13.56 13.48 600 0 0.0
02/11/2023
13.48
 4,900 13.48 13.48 13.48 700 0 0.0
01/11/2023
13.48
 14,700 13.48 13.48 13.48 0 0 0
31/10/2023
13.24
 1,300 13.24 13.24 13.24 0 0 0
30/10/2023
13.40
 200 13.40 13.40 13.40 0 0 0
27/10/2023
13.48
 0 13.48 13.48 13.48 0 0 0
26/10/2023
13.48
 8,000 13.64 13.64 13.24 0 0 0
25/10/2023
14.67
 0 14.67 14.67 14.67 0 0 0
24/10/2023
14.67
 1,004 14.27 14.67 14.27 0 0 0
23/10/2023
13.48
 0 13.48 13.48 13.48 0 0 0
20/10/2023
13.48
 0 13.48 13.48 13.48 0 0 0
19/10/2023
13.48
 3 13.48 13.48 13.48 0 0 0
18/10/2023
13.48
 0 13.48 13.48 13.48 0 0 0
17/10/2023
13.48
 0 13.48 13.48 13.48 0 0 0
16/10/2023
13.48
 0 13.48 13.48 13.48 0 0 0
13/10/2023
13.48
 2,000 13.48 13.48 13.48 0 0 0
12/10/2023
13.48
 4,000 13.64 13.64 13.48 1,000 0 0.0
11/10/2023
13.48
 0 13.48 13.48 13.48 0 0 0
10/10/2023
13.48
 1,000 13.48 13.48 13.48 0 0 0
09/10/2023
13.48
 1,000 13.48 13.48 13.48 0 0 0
06/10/2023
13.64
 0 13.64 13.64 13.64 0 0 0
05/10/2023
13.64
 0 13.64 13.64 13.64 0 0 0
04/10/2023
13.64
 3,700 13.48 13.64 13.48 2,300 0 0.0
03/10/2023
13.48
 0 13.48 13.48 13.48 0 0 0
02/10/2023
13.48
 0 13.48 13.48 13.48 0 0 0
29/09/2023
13.48
 0 13.48 13.48 13.48 0 0 0
28/09/2023
13.48
 1,700 13.40 13.48 13.40 0 0 0
27/09/2023
13.40
 706 13.32 13.40 13.32 0 0 0
26/09/2023
13.48
 100 13.48 13.48 13.48 0 0 0
25/09/2023
13.48
 800 13.88 13.88 13.48 0 0 0
22/09/2023
13.48
 1 13.48 13.48 13.48 0 0 0
21/09/2023
13.48
 1,000 13.48 13.48 13.48 0 0 0
20/09/2023
13.56
 100 13.56 13.56 13.56 0 0 0
19/09/2023
13.48
 29,100 13.64 13.64 13.48 0 0 0
18/09/2023
13.64
 0 13.64 13.64 13.64 0 0 0
15/09/2023
13.64
 300 13.64 13.64 13.64 0 0 0
14/09/2023
13.64
 2,500 13.56 13.64 13.48 0 0 0
13/09/2023
13.64
 6,005 13.48 13.64 13.48 0 0 0
12/09/2023
13.72
 20,000 13.00 13.72 13.00 14,500 100 0.2
11/09/2023
13.88
 1,201 13.08 13.88 13.08 0 0 0
08/09/2023
13.40
 2,900 13.16 13.40 12.92 0 0 0
07/09/2023
13.64
 0 13.64 13.64 13.64 0 0 0
06/09/2023
13.64
 2,400 13.32 13.88 13.08 1,000 0 0.0
05/09/2023
13.24
 5,701 14.11 14.11 13.00 4,700 0 0.1
31/08/2023
14.11
 201 12.77 14.11 12.77 0 100 -0.0
30/08/2023
14.11
 100 14.11 14.11 14.11 0 0 0
29/08/2023
13.16
 200 13.48 13.48 13.16 0 0 0
28/08/2023
13.48
 500 13.48 13.48 13.48 0 0 0
25/08/2023
13.48
 0 13.48 13.48 13.48 0 0 0
24/08/2023
13.48
 0 13.48 13.48 13.48 0 0 0
23/08/2023
13.48
 0 13.48 13.48 13.48 0 0 0
22/08/2023
13.48
 100 13.48 13.48 13.48 0 0 0
21/08/2023
13.40
 100 13.40 13.40 13.40 0 0 0
18/08/2023
13.16
 1,400 13.48 13.48 13.16 0 0 0
17/08/2023: Cổ tức tiền mặt tỉ lệ: 1.4%
17/08/2023
13.64
 1,000 13.64 13.64 13.64 0 0 0
16/08/2023
13.53
 3,000 13.61 13.84 13.53 0 0 0
15/08/2023
13.37
 0 13.37 13.37 13.37 0 0 0
14/08/2023
13.37
 100 13.37 13.37 13.37 100 0 0.0
11/08/2023
14.00
 0 14.00 14.00 14.00 0 0 0
10/08/2023
14.00
 0 14.00 14.00 14.00 0 0 0
09/08/2023
14.00
 400 14.00 14.00 14.00 0 0 0
08/08/2023
14.00
 800 14.08 14.08 13.53 0 0 0
07/08/2023
13.68
 1,100 13.61 13.68 13.53 0 100 -0.0
04/08/2023
13.92
 101 13.92 13.92 13.92 0 0 0
03/08/2023
13.68
 100 13.68 13.68 13.68 0 0 0
02/08/2023
13.61
 3 13.61 13.61 13.61 0 0 0
01/08/2023
13.61
 200 13.61 13.61 13.61 0 0 0
31/07/2023
13.84
 0 13.84 13.84 13.84 0 0 0
28/07/2023
13.84
 8,000 13.84 14.08 13.84 6,000 100 0.1
27/07/2023
14.08
 0 14.08 14.08 14.08 0 0 0
26/07/2023
14.08
 0 14.08 14.08 14.08 0 0 0
25/07/2023
14.08
 0 14.08 14.08 14.08 0 0 0
24/07/2023
14.08
 2,500 13.61 14.08 13.53 0 0 0
21/07/2023
13.45
 3,500 14.00 14.16 13.45 500 0 0.0
20/07/2023
13.84
 179 13.84 13.84 13.84 0 0 0
19/07/2023
13.61
 0 13.61 13.61 13.61 0 0 0
18/07/2023
13.61
 87,700 13.45 13.76 13.45 36,200 0 0.6
17/07/2023
13.37
 1,800 13.45 13.45 13.21 1,600 0 0.0
14/07/2023
13.45
 1,300 13.45 13.45 13.45 0 0 0
13/07/2023
13.68
 200 13.76 13.76 13.68 100 0 0.0
12/07/2023
13.45
 9,000 13.37 13.53 13.37 0 0 0
11/07/2023
13.45
 29,000 13.45 13.53 13.45 18,100 0 0.3
10/07/2023
13.37
 3,700 13.45 13.45 13.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |