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

22.30
0.10
(0.45%)
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
(2026-02-11) 		0.20 0.91% 111,600 600 0.0
21.20
22.90
22.30
2 tháng
(2026-01-12) 		0.50 2.30% 257,600 -5,000 -0.1
21.20
23.20
22.30
3 tháng
(2025-12-15) 		0.80 3.74% 390,900 27,800 0.6
21.10
23.20
22.30
6 tháng
(2025-09-15) 		3.39 18.03% 1,437,700 33,300 0.7
18.53
23.20
22.30
12 tháng
(2025-03-18) 		3.44 18.35% 2,640,200 198,100 2.4
17.56
23.20
22.30
24 tháng
(2024-03-25) 		6.61 42.39% 4,047,459 578,800 9.7
14.57
23.20
22.30
36 tháng
(2023-03-29) 		8.83 66.05% 4,636,077 752,305 12.7
12.82
23.20
22.30
60 tháng
(2021-04-08) 		11.59 109.23% 10,898,314 1,061,043 18.8
10.29
23.20
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
12.67
 2,410 12.37 15.11 12.37 0 100 -0.0
13/02/2023
13.74
 0 13.74 13.74 13.74 0 0 0
10/02/2023
13.74
 500 13.74 13.74 13.74 500 0 0.0
09/02/2023
14.96
 0 14.96 14.96 14.96 0 0 0
08/02/2023
14.96
 0 14.96 14.96 14.96 0 0 0
07/02/2023
14.96
 0 14.96 14.96 14.96 0 0 0
06/02/2023
14.96
 100 14.96 14.96 14.96 0 0 0
03/02/2023
14.12
 2,100 14.20 14.20 14.12 0 0 0
02/02/2023
14.12
 100 14.12 14.12 14.12 0 0 0
01/02/2023
13.97
 500 13.97 13.97 13.97 0 0 0
31/01/2023
13.97
 5 13.97 13.97 13.97 0 0 0
30/01/2023
13.97
 1,400 14.43 14.43 13.97 0 0 0
27/01/2023
14.50
 100 14.50 14.50 14.50 0 0 0
19/01/2023
13.82
 700 14.04 14.04 13.74 400 0 0.0
18/01/2023
13.13
 100 13.13 13.13 13.13 0 100 -0.0
17/01/2023
14.50
 800 13.05 14.50 13.05 400 100 0.0
16/01/2023
14.50
 200 13.13 14.50 13.13 0 100 -0.0
13/01/2023
14.50
 0 14.50 14.50 14.50 0 0 0
12/01/2023
14.50
 0 14.50 14.50 14.50 0 0 0
11/01/2023
14.50
 5,100 13.43 14.50 13.43 2,000 0 0.0
10/01/2023
13.66
 2,900 12.29 14.66 12.29 2,000 100 0.0
09/01/2023
13.36
 3,000 13.36 13.36 13.36 2,000 0 0.0
06/01/2023
13.66
 2,700 14.04 14.04 13.66 1,000 0 0.0
05/01/2023
12.98
 500 12.98 12.98 12.98 0 0 0
04/01/2023
13.28
 4,000 13.28 13.28 13.28 2,000 0 0.0
03/01/2023
13.20
 200 12.98 13.20 12.98 0 100 -0.0
30/12/2022
14.27
 11,300 13.43 14.50 13.43 7,000 100 0.1
29/12/2022
14.73
 23,400 13.51 14.73 13.51 900 0 0.0
28/12/2022
13.51
 0 13.51 13.51 13.51 0 0 0
27/12/2022
13.51
 4,700 13.05 13.66 13.05 4,200 100 0.1
26/12/2022
14.43
 12,900 14.50 14.50 14.43 6,300 0 0.1
23/12/2022
16.03
 43,500 13.28 16.03 13.20 200 0 0.0
22/12/2022
14.66
 0 14.66 14.66 14.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |