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

27.90
0
(0%)
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
(2026-07-01) 		0.30 1.09% 111,700 -9,445 0
27.40
29.80
27.90
2 tháng
(2026-06-01) 		0.40 1.45% 192,400 -18,245 0
27.30
29.80
27.90
3 tháng
(2026-05-04) 		3.30 13.41% 409,500 -18,245 0
24.50
29.80
27.90
6 tháng
(2026-02-02) 		6.10 27.98% 793,100 -12,845 0.0
21.20
29.80
27.90
12 tháng
(2025-08-05) 		9.37 50.60% 2,428,900 -47,845 -0.6
18.53
29.80
27.90
24 tháng
(2024-08-12) 		11.41 69.16% 3,984,260 425,755 7.0
15.71
29.80
27.90
36 tháng
(2023-08-16) 		14.37 106.26% 4,939,862 606,355 10.4
13.16
29.80
27.90
60 tháng
(2021-08-26) 		16.39 142.44% 10,527,882 1,031,998 18.5
10.53
29.80
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |