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

28.50
-0.30
(-1.04%)
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
(2026-09-08) 		-0.20 -0.67% 38,400 -300 0.0
28.50
30.40
28.50
2 tháng
(2026-08-10) 		0.50 1.72% 78,800 -200 0.0
28.50
30.50
28.50
3 tháng
(2026-07-10) 		2.44 8.97% 180,600 -900 0.0
26.97
30.50
28.50
6 tháng
(2026-04-13) 		7.46 33.67% 590,200 -13,200 -0.4
22.14
30.50
28.50
12 tháng
(2025-10-13) 		11.09 59.90% 2,080,200 19,300 0.3
18.23
30.50
28.50
24 tháng
(2024-10-18) 		13.62 85.27% 3,696,965 321,600 6.3
15.55
30.50
28.50
36 tháng
(2023-10-24) 		15.16 105.04% 4,967,816 589,300 11.3
13.03
30.50
28.50
60 tháng
(2021-11-03) 		15.90 116.11% 8,282,663 938,543 17.8
10.37
30.50
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
13.55
 0 13.55 13.55 13.55 0 0 0
02/06/2022
13.55
 3,366 13.21 13.55 13.21 0 0 0
01/06/2022
13.35
 400 13.28 13.35 13.28 0 0 0
31/05/2022
13.21
 2,016 13.07 13.28 13.07 0 0 0
30/05/2022
13.21
 3,210 13.48 13.48 13.21 0 0 0
27/05/2022
13.14
 8,400 13.07 13.21 13.07 100 0 0.0
26/05/2022
13.07
 5,200 13.35 13.48 13.07 1,100 0 0.0
25/05/2022
13.35
 2,600 12.93 13.35 12.93 0 0 0
24/05/2022
13.07
 2,400 13.07 13.07 13.07 2,400 0 0.0
23/05/2022
13.07
 900 13.07 13.07 13.07 0 0 0
20/05/2022
13.14
 1,500 13.14 13.14 13.14 0 0 0
19/05/2022
13.14
 800 13.69 13.69 13.14 0 100 0.0
18/05/2022
13.76
 9,500 12.80 13.76 12.52 0 9,300 -0.2
17/05/2022
12.80
 34,900 12.80 12.87 12.80 300 0 0.0
16/05/2022
12.73
 13,100 12.80 12.93 12.73 0 7,500 -0.1
13/05/2022
13.35
 6,700 13.48 13.48 13.07 100 100 0
12/05/2022
13.48
 1,700 13.62 13.62 13.42 0 0 0
11/05/2022
13.62
 13,800 13.76 13.76 13.62 0 0 0
10/05/2022
13.48
 5,200 13.48 13.76 13.48 0 0 0
09/05/2022
13.48
 30,000 13.14 13.97 12.93 0 100 0.0
06/05/2022
14.31
 16,600 14.31 14.31 13.97 0 0 0
05/05/2022
14.31
 11,100 13.83 14.31 13.83 0 0 0
04/05/2022
14.31
 65,400 13.69 14.45 13.55 0 200 0.0
29/04/2022
13.55
 1,000 13.21 13.55 13.21 300 0 0.0
28/04/2022
13.76
 6,200 13.28 13.83 13.28 0 0 0
27/04/2022
13.07
 1,400 12.93 13.62 12.93 0 1,000 0.0
26/04/2022
13.42
 4,404 13.07 13.42 12.80 0 1,100 0.0
25/04/2022
13.07
 22,900 13.48 13.48 13.07 0 200 0.0
22/04/2022
13.35
 6,900 13.69 13.76 13.28 1,300 500 0.0
21/04/2022
13.69
 8,900 13.48 13.69 13.21 1,100 0 0.0
20/04/2022
13.48
 9,800 13.83 13.83 13.28 600 0 0.0
19/04/2022
14.10
 8,600 14.17 14.45 14.10 0 0 0
18/04/2022
14.17
 20,409 14.45 14.59 14.17 0 0 0
14/04/2022
13.76
 10,400 13.97 13.97 13.76 0 0 0
13/04/2022
13.97
 2,600 13.76 13.97 13.76 0 0 0
12/04/2022
13.97
 4,700 13.90 14.10 13.42 1,500 300 0.0
08/04/2022
13.97
 11,100 14.10 14.10 13.90 1,100 0 0.0
07/04/2022
13.97
 5,000 13.97 14.03 13.97 100 0 0.0
06/04/2022
14.03
 2,700 14.03 14.03 14.03 0 0 0
05/04/2022
14.03
 3,300 13.97 14.10 13.97 200 0 0.0
04/04/2022
14.24
 6,300 14.10 14.31 14.10 2,900 0 0.1
31/03/2022
14.03
 14,100 13.76 14.17 13.76 7,200 0 0.1
30/03/2022
13.76
 8,400 13.76 13.97 13.76 1,900 0 0.0
29/03/2022
13.76
 8,922 13.76 13.97 13.62 1,500 0 0.0
28/03/2022
13.76
 25,508 13.97 13.97 13.76 2,700 0 0.1
25/03/2022
13.97
 13,500 13.83 14.10 13.83 3,700 0 0.1
24/03/2022
13.97
 13,500 14.10 14.10 13.83 1,500 0 0.0
23/03/2022
14.03
 25,100 13.69 14.10 13.69 300 0 0.0
22/03/2022
13.69
 11,741 13.76 13.83 13.69 1,200 0 0.0
21/03/2022
13.62
 22,600 13.62 13.76 13.55 500 0 0.0
18/03/2022
13.48
 1,300 13.42 13.62 13.42 0 0 0
17/03/2022
13.69
 1,100 13.69 13.69 13.42 0 0 0
16/03/2022
13.62
 4,800 13.76 13.76 13.55 0 0 0
15/03/2022
13.42
 2,500 13.42 13.42 13.42 1,000 0 0.0
14/03/2022
13.42
 200 13.42 13.42 13.42 0 0 0
11/03/2022
13.76
 10,100 13.69 13.76 13.55 2,600 3,800 0.0
10/03/2022
13.69
 5,400 13.69 14.03 13.21 0 0 0
09/03/2022
13.69
 500 13.69 13.69 13.69 0 500 0.0
08/03/2022
13.76
 1,700 13.83 13.83 13.55 200 700 0.0
07/03/2022
13.83
 23,800 13.76 13.90 13.76 21,600 0 0.4
04/03/2022
13.76
 20,009 13.76 13.97 13.76 13,100 0 0.3
03/03/2022
13.76
 3,000 13.62 13.76 13.62 100 0 0.0
02/03/2022
13.62
 19,900 13.76 13.83 13.48 15,000 0 0.3
01/03/2022
13.76
 23,910 13.62 13.76 13.62 13,800 0 0.3
28/02/2022
13.69
 46,700 13.55 13.76 13.55 1,200 0 0.0
25/02/2022
13.62
 23,500 13.28 13.69 13.28 10,000 0 0.2
24/02/2022
13.00
 29,300 13.07 13.07 12.80 17,800 0 0.3
23/02/2022
13.21
 23,500 12.93 13.21 12.93 13,500 0 0.3
22/02/2022
12.87
 5,800 13.35 13.35 12.73 2,000 0 0.0
21/02/2022
13.07
 1,400 12.87 13.07 12.87 600 0 0.0
18/02/2022
12.87
 10,800 12.93 13.07 12.73 6,300 0 0.1
17/02/2022
13.07
 5,600 13.07 13.07 13.00 2,600 0 0.0
16/02/2022
13.07
 16,500 12.80 13.07 12.73 8,500 0 0.2
15/02/2022
12.80
 4,400 12.80 12.80 12.66 0 0 0
14/02/2022
12.80
 4,500 12.66 12.87 12.66 0 0 0
11/02/2022
12.66
 8,300 12.73 12.73 12.52 1,500 0 0.0
10/02/2022
12.59
 12,600 12.80 12.80 12.59 0 0 0
09/02/2022
12.73
 4,700 12.52 12.73 12.52 0 0 0
08/02/2022
12.52
 17,300 12.87 12.87 12.25 500 0 0.0
07/02/2022
12.87
 3,500 12.93 12.93 12.87 0 0 0
28/01/2022
12.73
 5,300 12.38 12.73 12.38 0 0 0
27/01/2022
12.38
 17,100 12.18 12.45 12.04 0 0 0
26/01/2022
12.38
 10,600 12.52 12.73 11.97 0 0 0
25/01/2022
12.59
 11,500 12.25 13.07 12.04 0 0 0
24/01/2022
11.90
 35,000 13.14 13.14 11.90 0 0 0
21/01/2022
13.00
 28,800 13.42 13.42 13.00 0 0 0
20/01/2022
13.14
 7,100 13.14 13.14 13.14 0 0 0
19/01/2022
13.14
 2,100 13.07 13.14 13.07 0 0 0
18/01/2022
13.07
 26,800 13.07 13.55 12.45 0 0 0
17/01/2022
12.87
 34,000 13.07 13.42 12.80 0 0 0
14/01/2022
13.07
 9,500 13.35 13.35 13.07 100 0 0.0
13/01/2022
13.35
 5,900 13.42 13.76 13.21 0 0 0
12/01/2022
13.21
 13,200 13.42 13.42 13.07 100 0 0.0
11/01/2022
13.42
 9,900 13.28 13.62 12.73 100 0 0.0
10/01/2022
13.28
 41,400 13.48 13.48 13.07 100 20,000 -0.4
07/01/2022
13.42
 15,500 13.42 13.42 13.28 100 0 0.0
06/01/2022
13.42
 14,200 13.62 13.62 13.35 100 5,000 -0.1
05/01/2022
13.62
 12,700 13.76 13.76 13.48 0 0 0
04/01/2022
13.76
 18,800 13.83 13.83 13.48 5,000 10,000 -0.1
31/12/2021
13.55
 21,000 13.62 13.62 13.48 200 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc