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)
30/12/2021
13.62
 9,900 13.62 14.03 13.62 1,000 2,000 0.0
29/12/2021
13.62
 13,000 13.69 13.69 13.55 0 0 0
28/12/2021
13.62
 7,900 13.76 13.76 13.62 0 0 0
27/12/2021
13.69
 3,400 13.69 13.69 13.62 0 0 0
24/12/2021
13.69
 13,900 13.76 14.03 13.69 0 7,000 -0.1
23/12/2021
13.62
 14,700 13.76 13.76 13.55 300 0 0.0
22/12/2021
13.76
 18,800 14.03 14.03 13.62 0 0 0
21/12/2021
13.76
 44,300 13.76 13.76 13.62 300 0 0.0
20/12/2021
13.90
 19,814 13.76 13.90 13.69 1,000 0 0.0
17/12/2021
13.97
 7,900 14.03 14.10 13.83 800 0 0.0
16/12/2021: Cổ tức tiền mặt tỉ lệ: 9%
16/12/2021
13.90
 13,500 14.31 14.31 13.83 300 0 0.0
15/12/2021
13.83
 26,901 13.70 14.09 13.70 0 0 0
14/12/2021
13.70
 32,900 13.83 13.89 13.63 0 0 0
13/12/2021
13.63
 24,100 13.70 13.83 13.63 800 0 0.0
10/12/2021
13.70
 24,900 13.83 14.03 13.70 0 0 0
09/12/2021
13.83
 24,900 13.83 14.09 13.17 500 0 0.0
08/12/2021
13.70
 24,100 13.30 13.83 13.30 0 0 0
07/12/2021
13.30
 49,700 13.63 13.83 13.10 500 500 0
06/12/2021
13.30
 32,300 13.43 13.83 13.17 200 1,000 0.0
03/12/2021
13.37
 21,400 13.76 13.76 13.37 200 0 0.0
02/12/2021
13.70
 26,401 13.70 13.76 13.50 200 0 0.0
01/12/2021
13.70
 16,200 13.57 13.70 13.43 200 0 0.0
30/11/2021
13.57
 13,100 13.76 14.36 13.57 0 1,000 0.0
29/11/2021
13.70
 39,900 13.50 13.83 13.30 2,000 0 0.0
26/11/2021
13.57
 57,200 13.89 13.89 13.43 500 0 0.0
25/11/2021
13.83
 12,800 13.83 13.89 13.70 0 0 0
24/11/2021
13.83
 54,700 13.83 13.89 13.63 0 0 0
23/11/2021
13.83
 5,700 13.83 14.09 13.63 0 0 0
22/11/2021
13.70
 23,100 14.49 14.49 13.70 1,500 0 0.0
19/11/2021
14.22
 37,300 14.62 14.75 13.83 0 0 0
18/11/2021
14.62
 69,400 14.82 14.88 14.49 0 0 0
17/11/2021
14.75
 95,262 14.49 15.15 14.36 0 0 0
16/11/2021
14.09
 46,600 14.16 14.16 13.76 0 0 0
15/11/2021
13.96
 54,611 14.09 14.16 13.76 0 0 0
12/11/2021
13.76
 18,300 13.63 14.03 13.57 2,100 0 0.0
11/11/2021
13.63
 19,415 14.16 14.16 13.57 500 0 0.0
10/11/2021
14.03
 38,910 13.96 14.03 13.30 0 0 0
09/11/2021
14.09
 46,400 13.76 14.16 13.76 0 0 0
08/11/2021
13.76
 42,500 13.83 14.09 13.76 0 0 0
05/11/2021
13.76
 15,700 13.76 14.36 13.63 0 0 0
04/11/2021
13.76
 9,100 13.96 13.96 13.63 2,900 0 0.1
03/11/2021
13.70
 93,400 14.16 14.16 13.70 12,000 0 0.3
02/11/2021
14.16
 50,600 14.29 14.29 14.09 7,000 0 0.2
01/11/2021
14.29
 81,500 14.29 14.36 14.09 21,300 0 0.5
29/10/2021
14.29
 51,100 14.55 14.55 14.09 2,600 0 0.1
28/10/2021
14.42
 84,800 14.36 15.21 14.36 0 0 0
27/10/2021
14.42
 55,600 14.68 14.68 14.29 5,600 0 0.1
25/10/2021
14.49
 127,700 13.57 14.82 13.50 2,000 0 0.0
22/10/2021
13.83
 125,100 14.16 14.22 13.83 0 0 0
21/10/2021
14.03
 33,611 14.22 14.88 14.03 3,800 0 0.1
20/10/2021
14.22
 129,200 13.96 15.21 13.96 200 0 0.0
19/10/2021
13.83
 65,000 13.17 14.49 13.17 0 700 0.0
18/10/2021
13.30
 11,400 13.43 13.43 13.24 0 0 0
15/10/2021
13.37
 23,505 13.37 13.43 13.17 4,400 1,400 0.1
14/10/2021
13.37
 15,822 13.43 13.50 13.30 3,600 5,300 0.0
13/10/2021
13.30
 9,300 13.43 13.50 13.24 0 700 0.0
12/10/2021
13.43
 42,200 13.63 13.63 13.24 7,000 0 0.1
11/10/2021
13.63
 18,600 13.76 13.76 13.57 2,000 0 0.0
08/10/2021
13.76
 22,905 13.83 13.83 13.30 2,200 0 0.0
07/10/2021
13.43
 39,153 13.50 13.57 13.30 15,000 9,800 0.1
06/10/2021
13.57
 5,200 13.76 13.76 13.50 0 1,100 0.0
05/10/2021
13.50
 21,400 13.10 13.50 13.04 1,000 0 0.0
04/10/2021
13.04
 18,730 13.04 13.24 12.91 0 0 0
01/10/2021
13.04
 19,500 13.24 13.24 12.97 1,000 0 0.0
30/09/2021
13.30
 14,500 13.24 13.50 13.04 0 0 0
29/09/2021
13.24
 15,500 13.63 13.63 13.24 0 0 0
28/09/2021
13.76
 68,600 12.58 13.83 12.31 2,000 0 0.0
27/09/2021
13.37
 57,500 14.16 14.29 13.17 2,000 0 0.0
24/09/2021
14.42
 26,500 14.49 14.49 14.03 0 0 0
23/09/2021
14.42
 59,025 14.22 15.28 14.22 9,000 0 0.2
22/09/2021
14.09
 308,600 13.24 14.49 13.24 1,200 0 0.0
21/09/2021
13.24
 28,910 13.17 13.24 12.64 0 0 0
20/09/2021
13.24
 51,500 13.57 13.83 13.17 6,000 0 0.1
17/09/2021
13.70
 17,500 13.89 13.89 12.97 0 0 0
16/09/2021
14.16
 64,200 14.82 14.95 13.96 100 0 0.0
15/09/2021
13.63
 230,830 12.64 13.63 12.58 600 0 0.0
14/09/2021
12.45
 43,700 11.85 12.45 11.85 1,000 0 0.0
13/09/2021
11.79
 16,100 11.79 11.85 11.72 400 0 0.0
10/09/2021
11.72
 12,200 11.26 11.72 11.26 0 0 0
09/09/2021
11.26
 4,200 11.26 11.52 11.26 0 0 0
08/09/2021
11.39
 8,900 11.39 11.39 11.19 0 300 0.0
07/09/2021
11.46
 4,900 11.79 11.79 11.46 0 0 0
06/09/2021
11.79
 3,700 11.52 11.79 11.52 0 0 0
01/09/2021
11.52
 400 11.39 11.52 11.39 0 0 0
31/08/2021
11.52
 500 11.52 11.52 11.39 0 0 0
30/08/2021
11.52
 6,300 11.72 11.72 11.46 0 0 0
27/08/2021
11.52
 1,500 11.33 11.52 11.33 0 0 0
26/08/2021
11.33
 1,700 11.19 11.33 11.19 0 0 0
25/08/2021
11.13
 4,200 11.19 11.19 11.13 0 0 0
24/08/2021
11.19
 8,500 11.00 11.19 11.00 0 0 0
23/08/2021
10.87
 3,800 11.79 11.79 10.87 0 0 0
20/08/2021
11.33
 8,500 11.26 11.33 11.26 0 0 0
19/08/2021: Cổ tức tiền mặt tỉ lệ: 7%
19/08/2021
11.79
 5,200 11.26 11.79 11.19 0 0 0
18/08/2021
11.39
 1,100 11.39 11.39 11.39 0 0 0
17/08/2021
11.20
 6,200 11.39 11.58 11.20 0 0 0
16/08/2021
11.58
 1,600 11.52 11.58 11.52 0 0 0
13/08/2021
11.46
 400 11.52 11.52 11.46 0 0 0
12/08/2021
11.52
 2,500 11.20 11.58 11.20 0 200 0.0
11/08/2021
11.27
 5,300 11.20 11.27 11.14 0 0 0
10/08/2021
11.01
 1,700 10.89 11.08 10.89 0 0 0

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