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

21.40
-0.80
(-3.60%)
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
(2025-11-12) 		0.93 4.39% 248,100 500 0.0
21.10
22.40
21.40
2 tháng
(2025-10-13) 		3.39 18.03% 937,600 5,300 0.1
18.53
22.40
21.40
3 tháng
(2025-09-15) 		3.39 18.03% 1,041,400 5,700 0.1
18.53
22.40
21.40
6 tháng
(2025-06-16) 		3.72 20.13% 1,634,300 -87,100 -1.7
18.34
22.40
21.40
12 tháng
(2024-12-17) 		4.83 27.80% 2,461,552 272,900 3.8
17
22.40
21.40
24 tháng
(2023-12-25) 		7.37 49.72% 3,730,560 557,900 9.2
14.57
22.40
21.40
36 tháng
(2022-12-28) 		8.69 64.32% 4,341,431 758,643 12.7
12.67
22.40
21.40
60 tháng
(2021-01-07) 		10.11 83.64% 11,216,839 1,041,443 18.3
9.97
22.40
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2022
13.84
 13,800 13.98 13.98 13.84 0 0 0
10/05/2022
13.70
 5,200 13.70 13.98 13.70 0 0 0
09/05/2022
13.70
 30,000 13.35 14.19 13.14 0 100 -0.0
06/05/2022
14.54
 16,600 14.54 14.54 14.19 0 0 0
05/05/2022
14.54
 11,100 14.05 14.54 14.05 0 0 0
04/05/2022
14.54
 65,400 13.91 14.68 13.77 0 200 -0.0
29/04/2022
13.77
 1,000 13.42 13.77 13.42 300 0 0.0
28/04/2022
13.98
 6,200 13.49 14.05 13.49 0 0 0
27/04/2022
13.28
 1,400 13.14 13.84 13.14 0 1,000 -0.0
26/04/2022
13.63
 4,404 13.28 13.63 13.00 0 1,100 -0.0
25/04/2022
13.28
 22,900 13.70 13.70 13.28 0 200 -0.0
22/04/2022
13.56
 6,900 13.91 13.98 13.49 1,300 500 0.0
21/04/2022
13.91
 8,900 13.70 13.91 13.42 1,100 0 0.0
20/04/2022
13.70
 9,800 14.05 14.05 13.49 600 0 0.0
19/04/2022
14.33
 8,600 14.40 14.68 14.33 0 0 0
18/04/2022
14.40
 20,409 14.68 14.82 14.40 0 0 0
15/04/2022
14.61
 87,800 13.98 14.82 13.84 0 0 0
14/04/2022
13.98
 10,400 14.19 14.19 13.98 0 0 0
13/04/2022
14.19
 2,600 13.98 14.19 13.98 0 0 0
12/04/2022
14.19
 4,700 14.12 14.33 13.63 1,500 300 0.0
08/04/2022
14.19
 11,100 14.33 14.33 14.12 1,100 0 0.0
07/04/2022
14.19
 5,000 14.19 14.26 14.19 100 0 0.0
06/04/2022
14.26
 2,700 14.26 14.26 14.26 0 0 0
05/04/2022
14.26
 3,300 14.19 14.33 14.19 200 0 0.0
04/04/2022
14.47
 6,300 14.33 14.54 14.33 2,900 0 0.1
01/04/2022
14.47
 18,400 14.26 14.61 14.19 0 0 0
31/03/2022
14.26
 14,100 13.98 14.40 13.98 7,200 0 0.1
30/03/2022
13.98
 8,400 13.98 14.19 13.98 1,900 0 0.0
29/03/2022
13.98
 8,922 13.98 14.19 13.84 1,500 0 0.0
28/03/2022
13.98
 25,508 14.19 14.19 13.98 2,700 0 0.1
25/03/2022
14.19
 13,500 14.05 14.33 14.05 3,700 0 0.1
24/03/2022
14.19
 13,500 14.33 14.33 14.05 1,500 0 0.0
23/03/2022
14.26
 25,100 13.91 14.33 13.91 300 0 0.0
22/03/2022
13.91
 11,741 13.98 14.05 13.91 1,200 0 0.0
21/03/2022
13.84
 22,600 13.84 13.98 13.77 500 0 0.0
18/03/2022
13.70
 1,300 13.63 13.84 13.63 0 0 0
17/03/2022
13.91
 1,100 13.91 13.91 13.63 0 0 0
16/03/2022
13.84
 4,800 13.98 13.98 13.77 0 0 0
15/03/2022
13.63
 2,500 13.63 13.63 13.63 1,000 0 0.0
14/03/2022
13.63
 200 13.63 13.63 13.63 0 0 0
11/03/2022
13.98
 10,100 13.91 13.98 13.77 2,600 3,800 -0.0
10/03/2022
13.91
 5,400 13.91 14.26 13.42 0 0 0
09/03/2022
13.91
 500 13.91 13.91 13.91 0 500 -0.0
08/03/2022
13.98
 1,700 14.05 14.05 13.77 200 700 -0.0
07/03/2022
14.05
 23,800 13.98 14.12 13.98 21,600 0 0.4
04/03/2022
13.98
 20,009 13.98 14.19 13.98 13,100 0 0.3
03/03/2022
13.98
 3,000 13.84 13.98 13.84 100 0 0.0
02/03/2022
13.84
 19,900 13.98 14.05 13.70 15,000 0 0.3
01/03/2022
13.98
 23,910 13.84 13.98 13.84 13,800 0 0.3
28/02/2022
13.91
 46,700 13.77 13.98 13.77 1,200 0 0.0
25/02/2022
13.84
 23,500 13.49 13.91 13.49 10,000 0 0.2
24/02/2022
13.21
 29,300 13.28 13.28 13.00 17,800 0 0.3
23/02/2022
13.42
 23,500 13.14 13.42 13.14 13,500 0 0.3
22/02/2022
13.07
 5,800 13.56 13.56 12.93 2,000 0 0.0
21/02/2022
13.28
 1,400 13.07 13.28 13.07 600 0 0.0
18/02/2022
13.07
 10,800 13.14 13.28 12.93 6,300 0 0.1
17/02/2022
13.28
 5,600 13.28 13.28 13.21 2,600 0 0.0
16/02/2022
13.28
 16,500 13.00 13.28 12.93 8,500 0 0.2
15/02/2022
13.00
 4,400 13.00 13.00 12.86 0 0 0
14/02/2022
13.00
 4,500 12.86 13.07 12.86 0 0 0
11/02/2022
12.86
 8,300 12.93 12.93 12.72 1,500 0 0.0
10/02/2022
12.79
 12,600 13.00 13.00 12.79 0 0 0
09/02/2022
12.93
 4,700 12.72 12.93 12.72 0 0 0
08/02/2022
12.72
 17,300 13.07 13.07 12.44 500 0 0.0
07/02/2022
13.07
 3,500 13.14 13.14 13.07 0 0 0
28/01/2022
12.93
 5,300 12.58 12.93 12.58 0 0 0
27/01/2022
12.58
 17,100 12.37 12.65 12.23 0 0 0
26/01/2022
12.58
 10,600 12.72 12.93 12.16 0 0 0
25/01/2022
12.79
 11,500 12.44 13.28 12.23 0 0 0
24/01/2022
12.09
 35,000 13.35 13.35 12.09 0 0 0
21/01/2022
13.21
 28,800 13.63 13.63 13.21 0 0 0
20/01/2022
13.35
 7,100 13.35 13.35 13.35 0 0 0
19/01/2022
13.35
 2,100 13.28 13.35 13.28 0 0 0
18/01/2022
13.28
 26,800 13.28 13.77 12.65 0 0 0
17/01/2022
13.07
 34,000 13.28 13.63 13.00 0 0 0
14/01/2022
13.28
 9,500 13.56 13.56 13.28 100 0 0.0
13/01/2022
13.56
 5,900 13.63 13.98 13.42 0 0 0
12/01/2022
13.42
 13,200 13.63 13.63 13.28 100 0 0.0
11/01/2022
13.63
 9,900 13.49 13.84 12.93 100 0 0.0
10/01/2022
13.49
 41,400 13.70 13.70 13.28 100 20,000 -0.4
07/01/2022
13.63
 15,500 13.63 13.63 13.49 100 0 0.0
06/01/2022
13.63
 14,200 13.84 13.84 13.56 100 5,000 -0.1
05/01/2022
13.84
 12,700 13.98 13.98 13.70 0 0 0
04/01/2022
13.98
 18,800 14.05 14.05 13.70 5,000 10,000 -0.1
31/12/2021
13.77
 21,000 13.84 13.84 13.70 200 4,000 -0.1
30/12/2021
13.84
 9,900 13.84 14.26 13.84 1,000 2,000 -0.0
29/12/2021
13.84
 13,000 13.91 13.91 13.77 0 0 0
28/12/2021
13.84
 7,900 13.98 13.98 13.84 0 0 0
27/12/2021
13.91
 3,400 13.91 13.91 13.84 0 0 0
24/12/2021
13.91
 13,900 13.98 14.26 13.91 0 7,000 -0.1
23/12/2021
13.84
 14,700 13.98 13.98 13.77 300 0 0.0
22/12/2021
13.98
 18,800 14.26 14.26 13.84 0 0 0
21/12/2021
13.98
 44,300 13.98 13.98 13.84 300 0 0.0
20/12/2021
14.12
 19,814 13.98 14.12 13.91 1,000 0 0.0
17/12/2021
14.19
 7,900 14.26 14.33 14.05 800 0 0.0
16/12/2021: Cổ tức tiền mặt tỉ lệ: 9%
16/12/2021
14.12
 13,500 14.54 14.54 14.05 300 0 0.0
15/12/2021
14.05
 26,901 13.92 14.32 13.92 0 0 0
14/12/2021
13.92
 32,900 14.05 14.12 13.85 0 0 0
13/12/2021
13.85
 24,100 13.92 14.05 13.85 800 0 0.0
10/12/2021
13.92
 24,900 14.05 14.25 13.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |