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

27.70
0.30
(1.09%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |