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

19.90
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
(2025-04-01) 		-0.20 -1% 273,400 124,200 2.4
19
20.30
19.90
2 tháng
(2025-03-03) 		-1 -4.78% 416,200 201,700 4.0
19
20.90
19.90
3 tháng
(2025-02-03) 		-0.10 -0.50% 475,800 227,400 4.5
19
21
19.90
6 tháng
(2024-11-04) 		2.61 15.12% 590,993 277,300 5.4
17.10
21
19.90
12 tháng
(2024-05-06) 		2.66 15.43% 1,678,396 539,600 10.4
17
21
19.90
24 tháng
(2023-05-12) 		5.18 35.15% 2,216,372 658,800 12.5
13.87
21
19.90
36 tháng
(2022-05-17) 		5.83 41.43% 2,888,874 788,643 14.8
11.40
21
19.90
60 tháng
(2020-12-24) 		6.67 50.47% 10,187,899 1,017,843 19.4
10.79
21
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2021
11.34
 3,100 11.27 11.34 11.27 0 0 0
26/04/2021
11.48
 19,700 11.48 11.55 11.27 1,000 0 0.0
23/04/2021
11.48
 10,800 11.55 11.55 11.41 0 0 0
22/04/2021
11.48
 18,500 11.48 11.62 11.48 2,900 0 0.0
20/04/2021
11.48
 10,200 11.48 11.55 11.48 0 0 0
19/04/2021
11.48
 16,500 11.55 11.55 11.41 0 0 0
16/04/2021
11.55
 18,500 11.55 11.55 11.41 0 0 0
15/04/2021
11.62
 15,900 11.69 11.76 11.62 5,000 0 0.1
14/04/2021
11.69
 22,200 11.55 11.69 11.48 700 0 0.0
13/04/2021
11.55
 19,900 11.48 11.69 11.48 8,200 0 0.1
12/04/2021
11.48
 23,900 11.48 11.48 11.27 0 0 0
09/04/2021
11.41
 5,000 11.48 11.48 11.41 0 0 0
08/04/2021
11.48
 12,800 11.55 11.55 11.48 0 0 0
07/04/2021
11.55
 2,909 11.55 11.55 11.48 0 0 0
06/04/2021
11.48
 12,900 11.62 11.62 11.48 0 0 0
05/04/2021
11.55
 7,800 11.55 11.62 11.55 0 0 0
02/04/2021
11.55
 17,009 11.69 11.69 11.41 0 0 0
01/04/2021
11.69
 11,050 11.69 11.90 11.55 500 0 0.0
31/03/2021
11.69
 4,300 11.69 11.69 11.48 0 0 0
30/03/2021
11.76
 2,005 11.41 11.76 11.41 0 0 0
29/03/2021
11.48
 7,700 11.48 11.48 11.48 0 0 0
26/03/2021
11.41
 1,800 11.62 11.62 11.41 0 0 0
25/03/2021
11.62
 6,100 11.48 11.62 11.48 700 0 0.0
24/03/2021
11.48
 6,369 11.83 11.83 11.48 0 0 0
23/03/2021
11.83
 3,700 11.83 12.39 11.69 0 0 0
22/03/2021
11.76
 4,600 11.69 11.76 11.69 0 0 0
19/03/2021
11.83
 11,900 11.76 11.83 11.69 0 0 0
18/03/2021
11.90
 8,000 12.11 12.11 11.76 0 0 0
17/03/2021
12.11
 700 12.11 12.11 12.11 0 0 0
16/03/2021
12.11
 4,800 12.04 12.11 12.04 0 0 0
15/03/2021
12.18
 9,526 12.25 12.25 11.97 0 0 0
12/03/2021
12.11
 17,900 12.53 12.53 12.11 0 1,200 -0.0
11/03/2021
12.25
 6,710 12.04 12.25 11.97 0 0 0
10/03/2021
12.11
 10,900 12.46 12.53 11.90 0 0 0
09/03/2021
11.76
 17,700 11.62 11.90 11.62 0 0 0
08/03/2021
11.55
 8,447 11.62 11.76 11.55 0 0 0
05/03/2021
11.55
 4,300 11.69 11.69 11.55 0 0 0
04/03/2021
11.62
 7,000 11.55 11.69 11.55 1,000 0 0.0
03/03/2021
11.55
 10,000 11.62 11.69 11.55 500 0 0.0
02/03/2021
11.62
 2,500 11.69 11.69 11.55 0 0 0
01/03/2021
11.69
 4,700 11.48 11.69 11.48 0 0 0
26/02/2021
11.48
 2,700 11.20 11.48 11.20 600 0 0.0
25/02/2021
11.48
 5,900 11.69 11.69 11.48 0 0 0
24/02/2021
11.55
 7,800 11.76 11.76 11.55 0 0 0
23/02/2021
11.76
 4,000 11.76 11.76 11.62 0 0 0
22/02/2021
11.69
 14,600 11.76 11.83 11.69 0 0 0
19/02/2021
11.76
 7,200 11.76 11.76 11.62 0 0 0
18/02/2021
11.76
 4,200 11.69 11.83 11.69 500 0 0.0
17/02/2021
11.69
 7,000 11.76 11.76 11.13 0 0 0
09/02/2021
11.76
 2,500 11.48 11.76 11.48 0 0 0
08/02/2021
11.41
 17,100 11.41 11.48 11.00 0 0 0
05/02/2021
11.48
 3,800 11.48 11.48 11.48 0 0 0
04/02/2021
11.48
 3,600 11.27 11.48 11.27 0 0 0
03/02/2021
11.48
 10,000 10.86 11.62 10.86 0 0 0
02/02/2021
10.93
 5,800 11.48 11.62 10.86 0 0 0
01/02/2021
11.69
 1,900 11.83 11.83 11.69 0 0 0
29/01/2021
11.76
 11,000 10.79 11.83 10.79 0 0 0
28/01/2021
10.79
 30,000 11.76 11.76 10.79 0 0 0
27/01/2021
11.97
 11,100 12.11 12.18 11.83 1,000 0 0.0
26/01/2021
12.18
 11,700 12.46 12.46 12.18 0 0 0
25/01/2021
12.53
 16,900 12.53 12.53 12.46 0 0 0
22/01/2021
12.60
 6,200 12.74 13.15 12.53 0 0 0
21/01/2021
12.60
 10,700 12.74 12.74 12.39 0 0 0
20/01/2021
12.53
 21,400 12.67 12.67 12.18 0 0 0
19/01/2021
12.67
 41,300 13.01 13.15 12.46 600 0 0.0
18/01/2021
13.01
 15,900 13.01 13.08 12.94 0 0 0
15/01/2021
13.01
 16,000 13.01 13.01 12.87 0 0 0
14/01/2021
13.08
 46,500 12.74 13.22 12.74 0 0 0
13/01/2021
12.80
 21,900 12.74 12.87 12.74 0 0 0
12/01/2021
12.80
 39,900 13.08 13.08 12.67 0 0 0
11/01/2021
13.15
 21,200 13.22 13.29 13.01 0 0 0
08/01/2021
13.15
 33,200 13.15 13.22 13.08 1,700 0 0.0
07/01/2021
13.08
 48,500 13.29 13.29 12.80 2,100 0 0.0
06/01/2021
13.36
 35,100 13.57 13.85 13.29 600 6,800 -0.1
05/01/2021
13.50
 53,400 13.57 13.57 13.36 3,000 0 0.1
04/01/2021: Cổ tức tiền mặt tỉ lệ: 9%
04/01/2021
13.50
 125,200 13.92 13.92 13.22 0 0 0
31/12/2020
13.29
 81,630 13.76 14.36 13.29 0 0 0
30/12/2020
13.69
 53,400 13.29 13.89 13.29 200 0 0.0
29/12/2020
13.29
 196,500 13.29 13.56 13.23 0 0 0
28/12/2020
13.29
 6,430 13.29 13.29 13.16 0 0 0
25/12/2020
13.23
 41,900 13.29 13.29 13.09 0 0 0
24/12/2020
13.23
 307,200 17.28 17.28 13.23 0 0 0
30/11/-0001
13.09
 6,800 13.16 13.16 12.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |