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

22.20
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
(2025-12-29) 		0.70 3.26% 148,600 400 0.0
21.30
23.20
22.20
2 tháng
(2025-11-28) 		0.18 0.81% 329,600 28,800 0.6
21.10
23.20
22.20
3 tháng
(2025-10-29) 		2.54 12.92% 873,400 34,500 0.7
19.66
23.20
22.20
6 tháng
(2025-07-31) 		3.77 20.45% 1,648,600 -38,000 -0.7
18.34
23.20
22.20
12 tháng
(2025-02-03) 		3.72 20.13% 2,650,300 277,400 4.0
17.56
23.20
22.20
24 tháng
(2024-02-07) 		6.52 41.63% 3,935,950 587,500 9.9
14.57
23.20
22.20
36 tháng
(2023-02-13) 		8.46 61.58% 4,526,526 770,443 13.1
12.67
23.20
22.20
60 tháng
(2021-02-22) 		11.40 105.50% 10,995,139 1,064,943 18.9
10.29
23.20
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
22.20
 1,600 22.20 22.20 22.20 0 0 -0.1
26/01/2026
22.20
 17,100 22.40 22.40 22.20 0 0 0
23/01/2026
22.20
 500 22.20 22.20 22.20 0 1,300 -0.0
22/01/2026
23
 3,300 23 23 23 0 3,700 -0.1
21/01/2026
23
 8,800 23 23 22.20 500 0 0.0
20/01/2026
23.20
 27,500 22.80 23.20 22.80 0 100 -0.0
19/01/2026
23
 9,500 22.90 24.30 22.50 1,300 200 0.0
16/01/2026
22.70
 14,200 22.10 22.90 22.10 0 0 0
15/01/2026
22.10
 2,200 21.90 22.10 21.90 300 0 0.0
14/01/2026
21.90
 8,200 21.60 21.90 21.60 0 0 0
13/01/2026
21.60
 8,200 21.70 21.90 21.60 0 0 0
12/01/2026
21.70
 6,600 21.60 21.70 21.50 0 0 0
09/01/2026
21.60
 3,500 21.50 21.60 21.50 0 0 0
08/01/2026
21.50
 3,700 21.50 21.60 21.50 0 0 0
07/01/2026
21.50
 10,400 21.70 21.70 21.50 0 0 0
06/01/2026
21.70
 3,200 21.40 21.80 21.40 100 0 0.0
05/01/2026
21.30
 3,500 21.40 21.40 21.30 100 0 0.0
31/12/2025
21.40
 2,800 21.50 21.50 21.40 0 0 0
30/12/2025
21.40
 8,300 21.60 21.60 21.40 0 0 0
29/12/2025
21.50
 7,100 21.60 21.60 21.50 3,400 0 0.1
26/12/2025
21.70
 7,900 21.50 21.70 21.50 5,100 0 0.1
25/12/2025
21.60
 16,900 21 22 21 12,300 200 0.3
24/12/2025
21.50
 16,600 22 22 21.50 13,100 0 0.3
23/12/2025
21.50
 1,500 21.50 21.50 21.50 0 0 0
22/12/2025
21.20
 6,500 21.20 22.20 21.20 0 0 0
19/12/2025
21.20
 18,800 21.10 21.20 20.80 200 1,300 -0.0
18/12/2025
21.10
 2,800 21.40 21.40 21.10 0 0 0
17/12/2025
21.40
 2,100 21.40 21.40 21.40 0 0 0
16/12/2025
21.40
 4,100 21.40 21.40 21.20 0 0 0
15/12/2025
21.40
 13,600 21.40 21.50 21.40 0 0 0
12/12/2025
21.40
 5,400 22.20 22.20 21.40 0 200 -0.0
11/12/2025
22.20
 1,100 22.30 22.30 22.20 0 0 0
10/12/2025
21.70
 0 21.70 21.70 21.70 0 0 0
09/12/2025
21.70
 8,600 22.70 22.70 21.40 0 0 0
08/12/2025
22.20
 2,200 22.40 22.50 22.10 1,000 600 0.0
05/12/2025
22.40
 30,900 21.10 22.80 21.10 1,100 0 0.0
04/12/2025
21.10
 11,500 21.10 21.10 21 0 2,100 -0.0
03/12/2025
21.10
 10,800 21.40 21.40 21.10 0 0 0
02/12/2025: Cổ tức tiền mặt tỉ lệ: 12.5%
02/12/2025
21.40
 2,200 21.70 21.70 21.10 0 0 0
01/12/2025
21.55
 6,800 21.74 21.93 21.27 0 0 0
28/11/2025
22.02
 10,700 21.64 22.02 21.36 0 0 0
27/11/2025
21.74
 8,500 22.40 22.40 21.46 1,300 0 0.0
26/11/2025
21.93
 7,700 21.27 21.93 21.27 1,000 500 0.0
25/11/2025
21.27
 9,000 22.21 22.31 21.27 700 1,000 -0.0
24/11/2025
22.02
 15,700 22.59 22.59 21.83 100 300 -0.0
21/11/2025
22.12
 39,300 21.74 22.68 21.46 2,000 3,100 -0.0
20/11/2025
21.27
 11,500 21.36 21.46 21.27 0 0 0
19/11/2025
21.36
 10,400 21.36 21.36 21.36 0 0 0
18/11/2025
21.27
 14,400 21.27 21.36 21.27 700 0 0.0
17/11/2025
21.17
 7,200 21.17 21.17 21.08 200 0 0.0
14/11/2025
21.17
 10,000 21.36 21.36 21.08 0 0 0
13/11/2025
21.27
 9,300 21.46 21.46 21.27 0 0 0
12/11/2025
21.27
 20,300 21.08 21.27 19.28 0 0 0
11/11/2025
21.27
 10,100 20.60 21.74 20.60 0 0 0
10/11/2025
20.51
 14,700 20.79 20.98 20.51 0 0 0
07/11/2025
20.79
 11,200 20.89 20.89 20.79 0 0 0
06/11/2025
21.17
 22,300 20.51 21.74 20.51 3,300 0 0.1
05/11/2025
21.46
 25,500 20.79 21.46 20.60 200 0 0.0
04/11/2025
21.27
 14,500 21.93 21.93 20.79 0 200 -0.0
03/11/2025
21.93
 103,200 20.23 22.12 19.94 1,800 400 0.0
31/10/2025
20.23
 35,300 20.04 20.32 20.04 0 200 -0.0
30/10/2025
20.04
 39,600 19.66 20.04 19.66 0 0 0
29/10/2025
19.66
 104,100 19.19 20.32 19.19 200 100 0.0
28/10/2025
19.19
 34,800 19.09 19.19 18.71 0 200 -0.0
27/10/2025
19.09
 104,300 18.90 19.94 18.71 500 0 0.0
24/10/2025
18.71
 12,000 18.62 18.71 18.62 0 0 0
23/10/2025
18.90
 20,100 18.71 18.90 18.71 0 0 0
22/10/2025
18.53
 31,600 18.71 18.71 18.53 0 0 0
21/10/2025
18.62
 6,400 18.62 18.71 18.62 0 0 0
20/10/2025
18.62
 27,000 18.62 18.81 18.62 0 100 -0.0
17/10/2025
18.62
 5,200 18.62 18.62 18.62 0 0 0
16/10/2025
18.62
 31,200 18.62 18.62 18.62 0 0 0
15/10/2025
18.53
 8,000 18.71 18.71 18.53 0 0 0
14/10/2025
18.71
 5,400 18.81 18.81 18.71 0 0 0
13/10/2025
18.81
 23,000 18.81 18.81 18.62 0 0 0
10/10/2025
18.81
 43,600 18.81 18.81 18.81 0 0 0
09/10/2025
18.71
 10,000 18.81 19.00 18.71 0 0 0
08/10/2025
19.19
 0 19.19 19.19 19.19 0 0 0
07/10/2025
19.19
 11,500 19.09 19.19 19.00 300 300 -0
06/10/2025
19.09
 5,700 19.47 19.47 19.00 0 0 0
03/10/2025
19.09
 100 19.09 19.09 19.09 0 0 0
02/10/2025
18.90
 1,000 18.90 18.90 18.90 0 0 0
01/10/2025
18.90
 3,600 19.47 21.27 18.81 0 0 0
30/09/2025
19.38
 6,000 18.90 19.38 18.90 0 0 0
29/09/2025
18.81
 1,000 18.90 18.90 18.81 0 0 0
26/09/2025
19.47
 200 19.47 19.47 19.47 0 0 0
25/09/2025
19.47
 1,000 19.28 19.47 19.28 0 0 0
24/09/2025
19.28
 2,500 18.90 19.28 18.90 500 0 0.0
23/09/2025
18.90
 7,400 18.90 19.09 18.90 0 100 -0.0
22/09/2025
19.38
 700 19.38 19.38 19.38 0 0 0
19/09/2025
19.47
 0 19.47 19.47 19.47 0 0 0
18/09/2025
19.47
 1,000 18.90 19.47 18.62 0 0 0
17/09/2025
19.47
 0 19.47 19.47 19.47 0 0 0
16/09/2025
19.47
 4,200 18.81 20.60 18.81 0 0 0
15/09/2025
18.81
 4,300 18.81 18.81 18.81 0 0 0
12/09/2025
18.81
 11,400 19.47 20.51 18.71 0 8,700 -0.2
11/09/2025
18.71
 2,900 18.71 18.71 18.62 0 1,900 -0.0
10/09/2025
18.81
 1,400 18.81 18.81 18.62 0 100 -0.0
09/09/2025
18.81
 7,300 18.71 18.81 18.71 0 6,000 -0.1
08/09/2025
18.62
 11,800 18.71 18.81 18.62 400 2,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |