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

20
-0.10
(-0.50%)
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
(2025-04-16) 		0.20 1.01% 157,200 84,600 0.1
19.50
20.30
20
2 tháng
(2025-03-17) 		-0.20 -0.99% 437,400 229,200 3.0
19
20.30
20
3 tháng
(2025-02-17) 		0.60 3.08% 561,100 292,400 4.2
19
21
20
6 tháng
(2024-11-18) 		2.25 12.61% 685,861 340,900 5.1
17.80
21
20
12 tháng
(2024-05-21) 		2.68 15.37% 1,783,696 609,600 10.3
17
21
20
24 tháng
(2023-05-29) 		4.78 31.20% 2,306,171 732,100 12.4
14.24
21
20
36 tháng
(2022-06-01) 		5.42 36.96% 2,940,648 873,443 14.9
11.40
21
20
60 tháng
(2020-12-24) 		6.87 51.98% 10,311,099 1,097,143 19.4
10.79
21
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2021
14.34
 18,730 14.34 14.55 14.19 0 0 0
01/10/2021
14.34
 19,500 14.55 14.55 14.26 1,000 0 0.0
30/09/2021
14.63
 14,500 14.55 14.84 14.34 0 0 0
29/09/2021
14.55
 15,500 14.99 14.99 14.55 0 0 0
28/09/2021
15.13
 68,600 13.83 15.21 13.54 2,000 0 0.0
27/09/2021
14.70
 57,500 15.57 15.71 14.48 2,000 0 0.0
24/09/2021
15.86
 26,500 15.93 15.93 15.42 0 0 0
23/09/2021
15.86
 59,025 15.64 16.80 15.64 9,000 0 0.2
22/09/2021
15.50
 308,600 14.55 15.93 14.55 1,200 0 0.0
21/09/2021
14.55
 28,910 14.48 14.55 13.90 0 0 0
20/09/2021
14.55
 51,500 14.92 15.21 14.48 6,000 0 0.1
17/09/2021
15.06
 17,500 15.28 15.28 14.26 0 0 0
16/09/2021
15.57
 64,200 16.29 16.44 15.35 100 0 0.0
15/09/2021
14.99
 230,830 13.90 14.99 13.83 600 0 0.0
14/09/2021
13.69
 43,700 13.03 13.69 13.03 1,000 0 0.0
13/09/2021
12.96
 16,100 12.96 13.03 12.89 400 0 0.0
10/09/2021
12.89
 12,200 12.38 12.89 12.38 0 0 0
09/09/2021
12.38
 4,200 12.38 12.67 12.38 0 0 0
08/09/2021
12.53
 8,900 12.53 12.53 12.31 0 300 -0.0
07/09/2021
12.60
 4,900 12.96 12.96 12.60 0 0 0
06/09/2021
12.96
 3,700 12.67 12.96 12.67 0 0 0
01/09/2021
12.67
 400 12.53 12.67 12.53 0 0 0
31/08/2021
12.67
 500 12.67 12.67 12.53 0 0 0
30/08/2021
12.67
 6,300 12.89 12.89 12.60 0 0 0
27/08/2021
12.67
 1,500 12.45 12.67 12.45 0 0 0
26/08/2021
12.45
 1,700 12.31 12.45 12.31 0 0 0
25/08/2021
12.24
 4,200 12.31 12.31 12.24 0 0 0
24/08/2021
12.31
 8,500 12.09 12.31 12.09 0 0 0
23/08/2021
11.95
 3,800 12.96 12.96 11.95 0 0 0
20/08/2021
12.45
 8,500 12.38 12.45 12.38 0 0 0
19/08/2021: Cổ tức tiền mặt tỉ lệ: 7%
19/08/2021
12.96
 5,200 12.38 12.96 12.31 0 0 0
18/08/2021
12.53
 1,100 12.53 12.53 12.53 0 0 0
17/08/2021
12.32
 6,200 12.53 12.74 12.32 0 0 0
16/08/2021
12.74
 1,600 12.67 12.74 12.67 0 0 0
13/08/2021
12.60
 400 12.67 12.67 12.60 0 0 0
12/08/2021
12.67
 2,500 12.32 12.74 12.32 0 200 -0.0
11/08/2021
12.39
 5,300 12.32 12.39 12.25 0 0 0
10/08/2021
12.11
 1,700 11.97 12.18 11.97 0 0 0
09/08/2021
12.39
 2,000 12.39 12.39 11.83 0 0 0
06/08/2021
12.39
 0 12.39 12.39 12.39 0 0 0
05/08/2021
12.39
 1,100 12.39 12.39 12.39 0 0 0
04/08/2021
12.39
 5 12.39 12.39 12.39 0 0 0
03/08/2021
12.39
 0 12.39 12.39 12.39 0 0 0
02/08/2021
12.39
 0 12.39 12.39 12.39 0 0 0
30/07/2021
12.39
 7,000 12.39 12.39 12.18 0 0 0
29/07/2021
12.11
 400 12.04 12.11 12.04 0 0 0
28/07/2021
12.53
 0 12.53 12.53 12.53 0 0 0
27/07/2021
12.53
 0 12.53 12.53 12.53 0 0 0
26/07/2021
12.53
 800 11.90 12.53 11.90 0 0 0
23/07/2021
12.53
 2,600 12.67 12.67 12.53 0 0 0
22/07/2021
12.32
 9,700 12.32 12.32 12.32 0 0 0
21/07/2021
12.32
 0 12.32 12.32 12.32 0 0 0
20/07/2021
12.32
 700 11.83 12.32 11.83 0 0 0
19/07/2021
12.32
 16,800 11.83 12.32 11.76 0 0 0
16/07/2021
12.39
 5,900 12.32 12.39 12.18 0 0 0
15/07/2021
12.39
 17,600 12.18 12.39 12.11 0 0 0
14/07/2021
12.39
 21,500 12.32 12.39 12.04 0 0 0
13/07/2021
12.39
 0 12.39 12.39 12.39 0 0 0
12/07/2021
12.39
 30,000 11.97 12.39 11.83 0 0 0
09/07/2021
12.25
 5,000 12.18 12.25 12.18 0 0 0
08/07/2021
12.39
 11,300 12.18 12.39 12.18 0 0 0
07/07/2021
12.39
 18,500 12.18 12.39 11.90 0 0 0
06/07/2021
12.46
 200 12.46 12.46 12.46 0 0 0
05/07/2021
12.32
 12,300 12.25 12.32 12.25 0 0 0
02/07/2021
12.25
 2,900 12.25 12.25 12.11 0 0 0
01/07/2021
12.32
 3,400 12.25 12.46 12.25 0 0 0
30/06/2021
12.32
 3,000 12.32 12.39 12.25 0 0 0
29/06/2021
12.39
 1,900 12.60 12.60 12.39 400 0 0.0
28/06/2021
12.60
 28,800 12.53 12.74 12.53 300 0 0.0
25/06/2021
12.39
 6,700 12.25 12.53 12.25 300 0 0.0
24/06/2021
12.39
 29,400 12.39 12.46 12.25 0 0 0
23/06/2021
12.39
 6,100 12.53 12.53 12.39 0 0 0
22/06/2021
12.46
 3,900 12.60 12.60 12.46 0 0 0
21/06/2021
12.67
 6,000 12.67 12.67 12.46 0 0 0
18/06/2021
12.67
 13,200 12.60 12.67 12.46 0 0 0
17/06/2021
12.60
 10,800 12.60 12.67 12.25 0 0 0
16/06/2021
12.67
 4,600 12.60 12.67 12.60 0 0 0
15/06/2021
12.60
 5,700 12.67 12.80 12.60 0 0 0
14/06/2021
12.53
 20,400 12.53 12.67 12.53 0 800 -0.0
11/06/2021
12.53
 15,505 12.53 12.53 12.39 0 0 0
10/06/2021
12.39
 43,500 12.53 12.53 12.32 0 1,800 -0.0
09/06/2021
12.53
 48,000 12.39 12.53 12.32 0 0 0
08/06/2021
12.46
 52,800 12.32 12.53 12.25 0 200 -0.0
07/06/2021
12.32
 43,700 12.18 12.39 11.97 0 0 0
04/06/2021
12.18
 13,000 12.04 12.18 11.83 0 0 0
03/06/2021
12.11
 22,300 11.62 12.18 11.62 500 0 0.0
02/06/2021
11.76
 3,400 11.48 11.76 11.48 0 0 0
01/06/2021
11.41
 19,600 11.41 11.48 11.41 0 0 0
31/05/2021
11.41
 2,500 11.62 11.62 11.41 0 100 -0.0
28/05/2021
11.69
 13,000 11.69 11.76 11.69 0 0 0
27/05/2021
11.69
 15,600 11.69 11.83 11.69 100 0 0.0
26/05/2021
11.69
 4,700 11.69 11.76 11.69 0 0 0
25/05/2021
11.76
 18,400 11.76 11.76 11.48 0 1,000 -0.0
24/05/2021
11.76
 44,800 11.20 11.76 11.20 0 0 0
21/05/2021
11.20
 2,800 11.13 11.20 11.13 0 0 0
20/05/2021
11.13
 3,300 11.13 11.13 11.07 0 0 0
19/05/2021
11.20
 4,500 11.20 11.20 11.07 0 0 0
18/05/2021
11.27
 4,509 11.27 11.41 11.13 0 0 0
17/05/2021
11.27
 4,600 11.20 11.27 11.13 0 0 0
14/05/2021
11.27
 4,900 11.27 11.27 11.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |