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)
22/09/2022
14.29
 1,100 14.29 14.29 14.29 0 0 0
21/09/2022
14.68
 0 14.68 14.68 14.68 0 0 0
20/09/2022
14.68
 4,605 14.75 14.75 14.29 3,000 0 0.1
19/09/2022
14.75
 0 14.75 14.75 14.75 0 0 0
16/09/2022
14.75
 0 14.75 14.75 14.75 0 0 0
15/09/2022
14.75
 0 14.75 14.75 14.75 0 0 0
14/09/2022
14.75
 0 14.75 14.75 14.75 0 0 0
13/09/2022
14.75
 0 14.75 14.75 14.75 0 0 0
12/09/2022
14.75
 1,800 14.29 14.75 14.29 0 0 0
09/09/2022
14.99
 300 14.60 14.99 14.60 0 0 0
08/09/2022
15.22
 0 15.22 15.22 15.22 0 0 0
07/09/2022
15.22
 500 15.22 15.22 15.22 500 0 0.0
06/09/2022
15.29
 0 15.29 15.29 15.29 0 0 0
05/09/2022
15.29
 11,300 14.22 15.29 14.22 0 0 0
31/08/2022
14.22
 3,000 14.45 14.45 14.22 0 0 0
30/08/2022
14.45
 700 14.45 14.45 14.45 0 0 0
29/08/2022
14.45
 2,500 14.45 14.60 14.45 0 0 0
26/08/2022
14.68
 4,100 14.68 14.75 14.37 2,500 0 0.0
25/08/2022
14.68
 17,300 14.45 14.68 13.83 0 0 0
24/08/2022
14.29
 10,800 14.52 14.52 14.29 6,100 0 0.1
23/08/2022
14.52
 0 14.52 14.52 14.52 0 0 0
22/08/2022
14.52
 10,400 14.52 14.52 14.52 0 0 0
19/08/2022
14.52
 200 14.52 14.52 14.52 0 0 0
18/08/2022
14.52
 100 14.52 14.52 14.52 0 0 0
17/08/2022
14.52
 100 14.52 14.52 14.52 0 0 0
16/08/2022
14.45
 0 14.45 14.45 14.45 0 0 0
15/08/2022
14.45
 200 14.68 14.68 14.45 0 0 0
12/08/2022
14.60
 900 14.60 14.60 14.60 0 0 0
11/08/2022
14.60
 2,700 14.45 14.68 14.06 0 0 0
10/08/2022
14.60
 8,300 14.52 14.60 14.52 0 0 0
09/08/2022
14.60
 100 14.60 14.60 14.60 0 0 0
08/08/2022
14.75
 2,300 13.99 14.75 13.99 0 0 0
05/08/2022
14.75
 3,500 13.76 14.83 13.76 100 0 0.0
04/08/2022
14.83
 700 13.91 14.83 13.91 0 0 0
03/08/2022
14.83
 206 14.83 14.83 14.83 0 0 0
02/08/2022
14.29
 204 14.29 14.29 14.29 0 0 0
01/08/2022
14.60
 3,900 14.83 14.83 14.60 200 0 0.0
29/07/2022
14.83
 10,600 14.75 14.99 14.75 100 0 0.0
28/07/2022
14.68
 2,300 14.60 14.68 14.60 0 0 0
27/07/2022
14.52
 1,200 14.60 14.60 14.52 0 0 0
26/07/2022
14.52
 0 14.52 14.52 14.52 0 0 0
25/07/2022
14.52
 2,100 14.52 14.60 14.52 600 0 0.0
22/07/2022
14.52
 100 14.52 14.52 14.52 0 0 0
21/07/2022
14.60
 100 14.60 14.60 14.60 0 0 0
20/07/2022
14.60
 100 14.60 14.60 14.60 0 0 0
19/07/2022
14.60
 900 14.83 14.99 13.99 500 0 0.0
18/07/2022
14.68
 100 14.68 14.68 14.68 100 0 0.0
15/07/2022
13.91
 100 13.91 13.91 13.91 0 0 0
14/07/2022
14.52
 3,100 14.60 14.60 14.52 0 0 0
13/07/2022
13.91
 100 13.91 13.91 13.91 0 0 0
12/07/2022
14.45
 100 14.45 14.45 14.45 0 0 0
11/07/2022
14.60
 0 14.60 14.60 14.60 0 0 0
08/07/2022
14.60
 100 14.60 14.60 14.60 0 0 0
07/07/2022
14.60
 0 14.60 14.60 14.60 0 0 0
06/07/2022
14.60
 2,100 13.83 14.60 13.76 1,300 0 0.0
05/07/2022
13.83
 300 13.60 14.68 13.60 200 0 0.0
04/07/2022
14.45
 0 14.45 14.45 14.45 0 0 0
01/07/2022
14.45
 100 14.45 14.45 14.45 0 0 0
30/06/2022
13.83
 500 14.45 14.45 13.83 0 0 0
29/06/2022
13.83
 0 13.83 13.83 13.83 0 0 0
28/06/2022
13.83
 1,204 14.37 14.37 13.83 200 0 0.0
27/06/2022
14.14
 1 14.14 14.14 14.14 0 0 0
24/06/2022
14.14
 700 14.14 14.14 14.14 700 0 0.0
23/06/2022
13.99
 437 13.99 13.99 13.99 0 0 0
22/06/2022: Cổ tức tiền mặt tỉ lệ: 7%
22/06/2022
13.76
 0 13.76 13.76 13.76 0 0 0
21/06/2022
13.76
 10,700 13.53 13.76 13.53 900 0 0.0
20/06/2022
13.53
 5,500 13.68 13.68 13.53 200 0 0.0
17/06/2022
13.68
 2,700 14.13 14.42 13.68 0 0 0
16/06/2022
14.20
 2,500 14.35 14.35 14.20 0 0 0
15/06/2022
14.35
 13,300 13.46 14.35 13.39 100 0 0.0
14/06/2022
13.83
 8,600 13.98 13.98 13.83 0 0 0
13/06/2022
14.05
 5,500 14.72 14.72 14.05 0 0 0
10/06/2022
14.72
 300 14.79 14.79 14.72 0 0 0
09/06/2022
14.79
 5,700 14.72 14.79 14.20 0 0 0
08/06/2022
14.72
 5,900 14.50 14.79 14.50 5,500 0 0.1
07/06/2022
14.50
 4,500 14.50 14.50 14.13 0 0 0
06/06/2022
14.50
 1,400 14.50 14.57 14.13 0 0 0
03/06/2022
14.57
 0 14.57 14.57 14.57 0 0 0
02/06/2022
14.57
 3,366 14.20 14.57 14.20 0 0 0
01/06/2022
14.35
 400 14.27 14.35 14.27 0 0 0
31/05/2022
14.20
 2,016 14.05 14.27 14.05 0 0 0
30/05/2022
14.20
 3,210 14.50 14.50 14.20 0 0 0
27/05/2022
14.13
 8,400 14.05 14.20 14.05 100 0 0.0
26/05/2022
14.05
 5,200 14.35 14.50 14.05 1,100 0 0.0
25/05/2022
14.35
 2,600 13.90 14.35 13.90 0 0 0
24/05/2022
14.05
 2,400 14.05 14.05 14.05 2,400 0 0.0
23/05/2022
14.05
 900 14.05 14.05 14.05 0 0 0
20/05/2022
14.13
 1,500 14.13 14.13 14.13 0 0 0
19/05/2022
14.13
 800 14.72 14.72 14.13 0 100 -0.0
18/05/2022
14.79
 9,500 13.76 14.79 13.46 0 9,300 -0.2
17/05/2022
13.76
 34,900 13.76 13.83 13.76 300 0 0.0
16/05/2022
13.68
 13,100 13.76 13.90 13.68 0 7,500 -0.1
13/05/2022
14.35
 6,700 14.50 14.50 14.05 100 100 0
12/05/2022
14.50
 1,700 14.64 14.64 14.42 0 0 0
11/05/2022
14.64
 13,800 14.79 14.79 14.64 0 0 0
10/05/2022
14.50
 5,200 14.50 14.79 14.50 0 0 0
09/05/2022
14.50
 30,000 14.13 15.01 13.90 0 100 -0.0
06/05/2022
15.38
 16,600 15.38 15.38 15.01 0 0 0
05/05/2022
15.38
 11,100 14.87 15.38 14.87 0 0 0
04/05/2022
15.38
 65,400 14.72 15.53 14.57 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |