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)
07/07/2023
13.45
 0 13.45 13.45 13.45 0 0 0
06/07/2023
13.45
 400 13.45 13.45 13.45 0 0 0
05/07/2023
13.45
 1,200 13.45 13.45 13.45 0 0 0
04/07/2023
13.37
 4,300 13.29 13.45 13.29 1,300 0 0.0
03/07/2023
13.61
 100 13.61 13.61 13.61 0 100 -0.0
30/06/2023
14.63
 26,500 13.53 14.63 13.45 0 0 0
29/06/2023
13.53
 300 13.53 13.53 13.53 200 0 0.0
28/06/2023
13.61
 0 13.61 13.61 13.61 0 0 0
27/06/2023
13.61
 10,300 13.37 13.61 13.37 5,400 0 0.1
26/06/2023
13.61
 200 13.61 13.61 13.61 100 0 0.0
23/06/2023
13.61
 3,300 14.16 14.16 13.61 2,500 0 0.0
22/06/2023
13.37
 1,000 13.29 14.08 13.29 0 100 -0.0
21/06/2023
14.00
 100 14.00 14.00 14.00 0 0 0
20/06/2023
13.29
 100 13.29 13.29 13.29 0 0 0
19/06/2023
14.08
 700 14.08 14.08 14.08 700 0 0.0
16/06/2023
13.37
 500 13.37 13.37 13.37 0 0 0
15/06/2023
13.29
 800 13.29 13.29 13.29 500 0 0.0
14/06/2023
13.29
 1,100 13.29 13.29 13.29 500 100 0.0
13/06/2023
14.08
 500 14.00 14.08 14.00 0 0 0
12/06/2023
13.29
 400 13.29 13.29 13.29 300 400 -0.0
09/06/2023
13.29
 812 13.29 14.16 13.29 200 600 -0.0
08/06/2023
13.37
 0 13.37 13.37 13.37 0 0 0
07/06/2023
13.37
 1,212 13.37 13.37 13.37 300 300 0
06/06/2023
13.61
 600 13.21 14.16 13.21 400 300 0.0
05/06/2023
14.23
 0 14.23 14.23 14.23 0 0 0
02/06/2023
14.23
 1 14.23 14.23 14.23 0 0 0
01/06/2023
14.23
 201 13.45 14.23 13.45 0 100 -0.0
31/05/2023
14.31
 11,700 13.29 14.55 13.29 7,000 100 0.1
30/05/2023
14.55
 400 14.55 14.94 14.55 200 0 0.0
29/05/2023
14.16
 1,100 13.05 14.86 13.05 600 100 0.0
26/05/2023
14.16
 201 12.82 14.16 12.82 0 100 -0.0
25/05/2023
13.68
 9,900 13.68 13.76 13.68 6,400 0 0.1
24/05/2023
13.37
 2,300 13.37 13.37 12.82 1,200 0 0.0
23/05/2023
13.45
 0 13.45 13.45 13.45 0 0 0
22/05/2023
13.45
 2,300 13.37 13.53 13.37 100 0 0.0
19/05/2023
13.21
 900 13.21 13.21 13.21 0 0 0
18/05/2023
13.13
 0 13.13 13.13 13.13 0 0 0
17/05/2023
13.13
 500 12.90 13.13 12.90 0 100 -0.0
16/05/2023
13.61
 500 13.76 13.76 13.61 300 0 0.0
15/05/2023
12.82
 8,000 14.47 14.47 12.82 3,000 3,300 -0.0
12/05/2023
13.61
 8,800 12.90 14.08 12.90 6,000 7,500 -0.0
11/05/2023
14.16
 0 14.16 14.16 14.16 0 0 0
10/05/2023
14.16
 6,200 13.84 14.16 13.61 4,100 0 0.1
09/05/2023
13.84
 11,000 13.13 14.55 13.13 6,600 100 0.1
08/05/2023
14.47
 200 12.90 14.47 12.90 0 100 -0.0
05/05/2023
14.08
 300 14.08 14.08 14.08 200 0 0.0
04/05/2023
13.61
 32,900 13.68 14.55 13.53 21,200 0 0.4
28/04/2023
13.37
 600 13.37 13.37 13.37 400 0 0.0
27/04/2023
13.37
 4,000 13.53 13.53 13.37 3,000 0 0.1
26/04/2023
12.98
 3,200 12.58 13.37 12.58 1,900 100 0.0
25/04/2023
13.29
 0 13.29 13.29 13.29 0 0 0
24/04/2023
13.29
 0 13.29 13.29 13.29 0 0 0
21/04/2023
13.29
 3,800 13.68 13.76 13.21 0 0 0
20/04/2023
13.37
 0 13.37 13.37 13.37 0 0 0
19/04/2023
13.37
 0 13.37 13.37 13.37 0 0 0
18/04/2023
13.37
 0 13.37 13.37 13.37 0 0 0
17/04/2023
13.37
 3,100 13.76 13.76 13.29 800 0 0.0
14/04/2023
13.29
 7,100 13.37 13.37 13.29 3,700 0 0.1
13/04/2023
13.37
 1,300 12.98 13.37 12.98 0 100 -0.0
12/04/2023
13.92
 200 12.90 13.92 12.90 0 100 -0.0
11/04/2023
13.92
 2,600 13.21 13.92 12.90 0 0 0
10/04/2023
13.92
 1,700 13.37 13.92 13.29 100 0 0.0
07/04/2023
13.37
 1,600 13.37 13.37 13.37 1,000 0 0.0
06/04/2023
13.61
 4,000 13.37 13.61 13.37 1,600 0 0.0
05/04/2023
13.76
 2,900 13.37 13.76 13.21 300 0 0.0
04/04/2023
13.37
 400 12.98 13.37 12.58 100 0 0.0
03/04/2023
13.37
 1,305 13.29 13.37 13.29 805 0 0.0
31/03/2023
13.37
 0 13.37 13.37 13.37 0 0 0
30/03/2023
13.37
 5,200 13.37 14.08 13.37 0 0 0
29/03/2023
13.37
 100 13.37 13.37 13.37 0 0 0
28/03/2023
14.08
 0 14.08 14.08 14.08 0 0 0
27/03/2023
14.08
 11 14.08 14.08 14.08 10 0 0.0
24/03/2023
14.08
 0 14.08 14.08 14.08 0 0 0
23/03/2023
14.08
 300 14.08 14.08 14.08 200 0 0.0
22/03/2023
14.08
 610 14.31 14.31 14.08 510 0 0.0
21/03/2023
13.76
 500 14.08 14.08 13.76 400 0 0.0
20/03/2023: Cổ tức tiền mặt tỉ lệ: 5%
20/03/2023
13.45
 1,500 13.61 13.61 13.37 800 0 0.0
17/03/2023
12.98
 400 13.74 13.74 12.98 0 0 0
16/03/2023
13.13
 800 12.98 13.13 12.98 0 0 0
15/03/2023
13.13
 2,700 12.67 13.51 12.67 0 100 -0.0
14/03/2023
13.66
 400 13.74 13.74 13.66 0 0 0
13/03/2023
12.98
 0 12.98 12.98 12.98 0 0 0
10/03/2023
12.98
 25,400 12.98 13.05 12.98 14,200 100 0.2
09/03/2023
13.66
 300 13.97 14.27 13.66 0 0 0
08/03/2023
12.98
 0 12.98 12.98 12.98 0 0 0
07/03/2023
12.98
 100 12.98 12.98 12.98 0 100 -0.0
06/03/2023
13.89
 200 13.05 13.89 13.05 0 100 -0.0
03/03/2023
14.12
 300 13.28 14.12 13.28 0 0 0
02/03/2023
12.90
 0 12.90 12.90 12.90 0 0 0
01/03/2023
12.90
 1,300 12.98 12.98 12.90 0 0 0
28/02/2023
12.67
 200 14.50 14.50 12.67 0 0 0
27/02/2023
13.20
 300 13.20 13.74 13.20 0 100 -0.0
24/02/2023
14.04
 300 13.74 14.04 13.74 300 0 0.0
23/02/2023
14.04
 200 12.82 14.04 12.82 0 100 -0.0
22/02/2023
13.89
 800 13.05 14.73 13.05 500 100 0.0
21/02/2023
14.20
 818 13.28 14.88 13.28 518 100 0.0
20/02/2023
14.27
 700 12.75 14.27 12.75 0 100 -0.0
17/02/2023
13.74
 1,100 12.67 13.74 12.59 0 0 0
16/02/2023
13.82
 200 12.59 13.82 12.59 0 100 -0.0
15/02/2023
13.89
 100 13.89 13.89 13.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |