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

22.40
1.30
(6.16%)
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
(2025-11-04) 		-1.40 -6.22% 292,100 4,400 0.1
21.10
23.40
21.10
2 tháng
(2025-10-06) 		0.90 4.46% 954,100 5,900 0.1
19.60
23.40
21.10
3 tháng
(2025-09-05) 		1.20 6.03% 1,085,200 -74,900 -1.5
19.60
23.40
21.10
6 tháng
(2025-06-09) 		1.55 7.92% 1,606,300 -86,500 -1.7
19.40
23.40
21.10
12 tháng
(2024-12-09) 		3.11 17.30% 2,412,853 273,400 3.8
17.99
23.40
21.10
24 tháng
(2023-12-15) 		4.61 27.92% 3,677,360 558,500 9.3
15.42
23.40
21.10
36 tháng
(2022-12-20) 		5.19 32.63% 4,349,231 769,843 12.9
13.41
23.40
21.10
60 tháng
(2020-12-30) 		7.72 57.65% 11,511,269 1,039,043 18.3
10.55
23.40
21.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
14.54
 1,100 13.41 14.54 13.32 0 0 0
16/02/2023
14.62
 200 13.32 14.62 13.32 0 100 -0.0
15/02/2023
14.70
 100 14.70 14.70 14.70 0 0 0
14/02/2023
13.41
 2,410 13.08 15.99 13.08 0 100 -0.0
13/02/2023
14.54
 0 14.54 14.54 14.54 0 0 0
10/02/2023
14.54
 500 14.54 14.54 14.54 500 0 0.0
09/02/2023
15.83
 0 15.83 15.83 15.83 0 0 0
08/02/2023
15.83
 0 15.83 15.83 15.83 0 0 0
07/02/2023
15.83
 0 15.83 15.83 15.83 0 0 0
06/02/2023
15.83
 100 15.83 15.83 15.83 0 0 0
03/02/2023
14.94
 2,100 15.02 15.02 14.94 0 0 0
02/02/2023
14.94
 100 14.94 14.94 14.94 0 0 0
01/02/2023
14.78
 500 14.78 14.78 14.78 0 0 0
31/01/2023
14.78
 5 14.78 14.78 14.78 0 0 0
30/01/2023
14.78
 1,400 15.26 15.26 14.78 0 0 0
27/01/2023
15.34
 100 15.34 15.34 15.34 0 0 0
19/01/2023
14.62
 700 14.86 14.86 14.54 400 0 0.0
18/01/2023
13.89
 100 13.89 13.89 13.89 0 100 -0.0
17/01/2023
15.34
 800 13.81 15.34 13.81 400 100 0.0
16/01/2023
15.34
 200 13.89 15.34 13.89 0 100 -0.0
13/01/2023
15.34
 0 15.34 15.34 15.34 0 0 0
12/01/2023
15.34
 0 15.34 15.34 15.34 0 0 0
11/01/2023
15.34
 5,100 14.21 15.34 14.21 2,000 0 0.0
10/01/2023
14.46
 2,900 13.00 15.51 13.00 2,000 100 0.0
09/01/2023
14.13
 3,000 14.13 14.13 14.13 2,000 0 0.0
06/01/2023
14.46
 2,700 14.86 14.86 14.46 1,000 0 0.0
05/01/2023
13.73
 500 13.73 13.73 13.73 0 0 0
04/01/2023
14.05
 4,000 14.05 14.05 14.05 2,000 0 0.0
03/01/2023
13.97
 200 13.73 13.97 13.73 0 100 -0.0
30/12/2022
15.10
 11,300 14.21 15.34 14.21 7,000 100 0.1
29/12/2022
15.59
 23,400 14.29 15.59 14.29 900 0 0.0
28/12/2022
14.29
 0 14.29 14.29 14.29 0 0 0
27/12/2022
14.29
 4,700 13.81 14.46 13.81 4,200 100 0.1
26/12/2022
15.26
 12,900 15.34 15.34 15.26 6,300 0 0.1
23/12/2022
16.96
 43,500 14.05 16.96 13.97 200 0 0.0
22/12/2022
15.51
 0 15.51 15.51 15.51 0 0 0
21/12/2022
15.51
 1,000 14.54 15.51 14.54 0 0 0
20/12/2022
15.91
 0 15.91 15.91 15.91 0 0 0
19/12/2022
15.91
 0 15.91 15.91 15.91 0 0 0
16/12/2022
15.91
 0 15.91 15.91 15.91 0 0 0
15/12/2022: Quyền mua cổ phiếu: 182/79 Giá: 20 (Volume + 43.41%, Ratio=0.43)
15/12/2022
15.91
 0 15.91 15.91 15.91 0 0 0
14/12/2022
15.91
 9,900 15.18 15.91 15.18 0 0 0
13/12/2022
15.34
 40,200 14.54 16.15 14.54 0 0 0
12/12/2022
14.70
 400 14.70 14.70 14.70 0 0 0
09/12/2022
15.10
 0 15.10 15.10 15.10 0 0 0
08/12/2022
15.10
 212 15.10 15.10 15.10 0 0 0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 9%
07/12/2022
14.78
 400 14.78 14.78 14.78 0 0 0
06/12/2022
14.29
 600 14.45 14.45 14.22 0 0 0
05/12/2022
13.45
 2,700 13.91 13.91 13.37 0 0 0
02/12/2022
13.91
 2,700 13.91 13.91 13.91 0 0 0
01/12/2022
15.45
 200 15.06 15.45 15.06 0 0 0
30/11/2022
14.06
 1,700 13.91 14.22 13.83 0 0 0
29/11/2022
12.99
 5,700 13.37 13.37 12.99 0 0 0
28/11/2022
13.06
 6,308 12.76 13.06 12.76 0 0 0
25/11/2022
12.91
 0 12.91 12.91 12.91 0 0 0
24/11/2022
12.91
 100 12.91 12.91 12.91 0 0 0
23/11/2022
12.60
 0 12.60 12.60 12.60 0 0 0
22/11/2022
12.60
 600 12.60 12.76 11.76 0 0 0
21/11/2022
11.68
 10,800 12.99 13.06 11.68 10,700 0 0.2
18/11/2022
12.30
 5,800 13.06 13.06 11.53 4,800 0 0.1
17/11/2022
12.30
 1,400 10.76 12.53 10.76 0 100 -0.0
16/11/2022
11.53
 1,400 11.53 12.68 11.53 0 0 0
15/11/2022
11.53
 12,600 11.53 11.53 11.53 7,100 100 0.1
14/11/2022
12.76
 1,500 12.07 12.76 10.84 0 100 -0.0
11/11/2022
11.91
 3,300 12.14 12.22 11.91 100 0 0.0
10/11/2022
11.14
 4,100 12.30 12.30 11.14 0 0 0
09/11/2022
11.91
 500 11.91 11.91 11.91 0 0 0
08/11/2022
13.06
 0 13.06 13.06 13.06 0 0 0
07/11/2022
13.06
 0 13.06 13.06 13.06 0 0 0
04/11/2022
13.06
 0 13.06 13.06 13.06 0 0 0
03/11/2022
13.06
 0 13.06 13.06 13.06 0 0 0
02/11/2022
13.06
 0 13.06 13.06 13.06 0 0 0
01/11/2022
13.06
 0 13.06 13.06 13.06 0 0 0
31/10/2022
13.06
 0 13.06 13.06 13.06 0 0 0
28/10/2022
13.06
 100 13.06 13.06 13.06 0 0 0
27/10/2022
12.76
 0 12.76 12.76 12.76 0 0 0
26/10/2022
12.76
 0 12.76 12.76 12.76 0 0 0
25/10/2022
12.76
 1,400 12.68 12.91 12.68 700 0 0.0
24/10/2022
12.30
 500 13.60 13.60 12.30 0 0 0
21/10/2022
13.22
 0 13.22 13.22 13.22 0 0 0
20/10/2022
13.22
 0 13.22 13.22 13.22 0 0 0
19/10/2022
13.22
 0 13.22 13.22 13.22 0 0 0
18/10/2022
13.22
 205 12.83 13.22 12.83 0 100 -0.0
17/10/2022
13.45
 600 13.45 13.68 13.45 300 100 0.0
14/10/2022
13.76
 400 13.37 13.76 13.37 0 0 0
13/10/2022
13.22
 910 13.22 13.22 13.22 0 0 0
12/10/2022
13.22
 600 12.37 13.22 12.37 0 0 0
11/10/2022
12.68
 300 12.68 12.68 12.68 0 100 -0.0
10/10/2022
13.37
 0 13.37 13.37 13.37 0 0 0
07/10/2022
13.37
 9,800 13.06 13.76 12.30 3,200 5,400 -0.0
06/10/2022
13.29
 2,100 13.29 13.29 13.29 0 0 0
05/10/2022
13.76
 5,800 13.37 13.83 13.22 2,000 100 0.0
04/10/2022
13.91
 100 13.91 13.91 13.91 0 0 0
03/10/2022
13.37
 254 13.14 13.37 13.14 0 100 -0.0
30/09/2022
14.37
 11,705 13.37 14.45 13.29 0 0 0
29/09/2022
14.45
 3,100 13.37 14.45 13.29 0 0 0
28/09/2022
14.37
 100 14.37 14.37 14.37 0 0 0
27/09/2022
14.37
 2,100 14.37 14.37 14.37 0 0 0
26/09/2022
14.60
 0 14.60 14.60 14.60 0 0 0
23/09/2022
14.60
 1,900 14.68 14.68 14.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |