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

20
0.10
(0.50%)

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
(2025-06-25)
-1.90 -8.72% 162,300 -3,100 -0.1
19.90
21.80
20
2 tháng
(2025-05-26)
-0.10 -0.50% 261,400 -400 -0.0
19.90
21.80
20
3 tháng
(2025-04-28)
0 0% 474,800 104,500 0.5
19.80
21.80
20
6 tháng
(2025-02-03)
-0.10 -0.50% 950,600 331,900 5.0
19
21.80
20
12 tháng
(2024-07-30)
2.66 15.43% 1,535,361 500,900 8.2
17
21.80
20
24 tháng
(2023-08-07)
5.09 34.38% 2,442,662 676,900 11.5
14.24
21.80
20
36 tháng
(2022-08-10)
4.96 33.24% 3,184,630 887,943 15.2
11.40
21.80
20
60 tháng
(2020-12-24)
6.67 50.47% 10,662,699 1,122,343 19.9
10.79
21.80
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2021
14.99
24,100 15.06 15.21 14.99 800 0 0.0
10/12/2021
15.06
24,900 15.21 15.42 15.06 0 0 0
09/12/2021
15.21
24,900 15.21 15.50 14.48 500 0 0.0
08/12/2021
15.06
24,100 14.63 15.21 14.63 0 0 0
07/12/2021
14.63
49,700 14.99 15.21 14.41 500 500 0
06/12/2021
14.63
32,300 14.77 15.21 14.48 200 1,000 -0.0
03/12/2021
14.70
21,400 15.13 15.13 14.70 200 0 0.0
02/12/2021
15.06
26,401 15.06 15.13 14.84 200 0 0.0
01/12/2021
15.06
16,200 14.92 15.06 14.77 200 0 0.0
30/11/2021
14.92
13,100 15.13 15.78 14.92 0 1,000 -0.0
29/11/2021
15.06
39,900 14.84 15.21 14.63 2,000 0 0.0
26/11/2021
14.92
57,200 15.28 15.28 14.77 500 0 0.0
25/11/2021
15.21
12,800 15.21 15.28 15.06 0 0 0
24/11/2021
15.21
54,700 15.21 15.28 14.99 0 0 0
23/11/2021
15.21
5,700 15.21 15.50 14.99 0 0 0
22/11/2021
15.06
23,100 15.93 15.93 15.06 1,500 0 0.0
19/11/2021
15.64
37,300 16.07 16.22 15.21 0 0 0
18/11/2021
16.07
69,400 16.29 16.36 15.93 0 0 0
17/11/2021
16.22
95,262 15.93 16.65 15.78 0 0 0
16/11/2021
15.50
46,600 15.57 15.57 15.13 0 0 0
15/11/2021
15.35
54,611 15.50 15.57 15.13 0 0 0
12/11/2021
15.13
18,300 14.99 15.42 14.92 2,100 0 0.0
11/11/2021
14.99
19,415 15.57 15.57 14.92 500 0 0.0
10/11/2021
15.42
38,910 15.35 15.42 14.63 0 0 0
09/11/2021
15.50
46,400 15.13 15.57 15.13 0 0 0
08/11/2021
15.13
42,500 15.21 15.50 15.13 0 0 0
05/11/2021
15.13
15,700 15.13 15.78 14.99 0 0 0
04/11/2021
15.13
9,100 15.35 15.35 14.99 2,900 0 0.1
03/11/2021
15.06
93,400 15.57 15.57 15.06 12,000 0 0.3
02/11/2021
15.57
50,600 15.71 15.71 15.50 7,000 0 0.2
01/11/2021
15.71
81,500 15.71 15.78 15.50 21,300 0 0.5
29/10/2021
15.71
51,100 16.00 16.00 15.50 2,600 0 0.1
28/10/2021
15.86
84,800 15.78 16.73 15.78 0 0 0
27/10/2021
15.86
55,600 16.15 16.15 15.71 5,600 0 0.1
26/10/2021
16.29
74,300 15.93 16.51 15.57 0 0 0
25/10/2021
15.93
127,700 14.92 16.29 14.84 2,000 0 0.0
22/10/2021
15.21
125,100 15.57 15.64 15.21 0 0 0
21/10/2021
15.42
33,611 15.64 16.36 15.42 3,800 0 0.1
20/10/2021
15.64
129,200 15.35 16.73 15.35 200 0 0.0
19/10/2021
15.21
65,000 14.48 15.93 14.48 0 700 -0.0
18/10/2021
14.63
11,400 14.77 14.77 14.55 0 1,000 0
15/10/2021
14.70
23,505 14.70 14.77 14.48 4,400 1,400 0.1
14/10/2021
14.70
15,822 14.77 14.84 14.63 3,600 5,300 -0.0
13/10/2021
14.63
9,300 14.77 14.84 14.55 0 700 -0.0
12/10/2021
14.77
42,200 14.99 14.99 14.55 7,000 0 0.1
11/10/2021
14.99
18,600 15.13 15.13 14.92 2,000 0 0.0
08/10/2021
15.13
22,905 15.21 15.21 14.63 2,200 0 0.0
07/10/2021
14.77
39,153 14.84 14.92 14.63 15,000 9,800 0.1
06/10/2021
14.92
5,200 15.13 15.13 14.84 0 1,100 -0.0
05/10/2021
14.84
21,400 14.41 14.84 14.34 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |