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)
09/08/2021
11.27
 2,000 11.27 11.27 10.76 0 0 0
06/08/2021
11.27
 0 11.27 11.27 11.27 0 0 0
05/08/2021
11.27
 1,100 11.27 11.27 11.27 0 0 0
04/08/2021
11.27
 5 11.27 11.27 11.27 0 0 0
03/08/2021
11.27
 0 11.27 11.27 11.27 0 0 0
02/08/2021
11.27
 0 11.27 11.27 11.27 0 0 0
30/07/2021
11.27
 7,000 11.27 11.27 11.08 0 0 0
29/07/2021
11.01
 400 10.95 11.01 10.95 0 0 0
28/07/2021
11.39
 0 11.39 11.39 11.39 0 0 0
27/07/2021
11.39
 0 11.39 11.39 11.39 0 0 0
26/07/2021
11.39
 800 10.82 11.39 10.82 0 0 0
23/07/2021
11.39
 2,600 11.52 11.52 11.39 0 0 0
22/07/2021
11.20
 9,700 11.20 11.20 11.20 0 0 0
21/07/2021
11.20
 0 11.20 11.20 11.20 0 0 0
20/07/2021
11.20
 700 10.76 11.20 10.76 0 0 0
19/07/2021
11.20
 16,800 10.76 11.20 10.70 0 0 0
16/07/2021
11.27
 5,900 11.20 11.27 11.08 0 0 0
15/07/2021
11.27
 17,600 11.08 11.27 11.01 0 0 0
14/07/2021
11.27
 21,500 11.20 11.27 10.95 0 0 0
13/07/2021
11.27
 0 11.27 11.27 11.27 0 0 0
12/07/2021
11.27
 30,000 10.89 11.27 10.76 0 0 0
09/07/2021
11.14
 5,000 11.08 11.14 11.08 0 0 0
08/07/2021
11.27
 11,300 11.08 11.27 11.08 0 0 0
07/07/2021
11.27
 18,500 11.08 11.27 10.82 0 0 0
06/07/2021
11.33
 200 11.33 11.33 11.33 0 0 0
05/07/2021
11.20
 12,300 11.14 11.20 11.14 0 0 0
02/07/2021
11.14
 2,900 11.14 11.14 11.01 0 0 0
01/07/2021
11.20
 3,400 11.14 11.33 11.14 0 0 0
30/06/2021
11.20
 3,000 11.20 11.27 11.14 0 0 0
29/06/2021
11.27
 1,900 11.46 11.46 11.27 400 0 0.0
28/06/2021
11.46
 28,800 11.39 11.58 11.39 300 0 0.0
25/06/2021
11.27
 6,700 11.14 11.39 11.14 300 0 0.0
24/06/2021
11.27
 29,400 11.27 11.33 11.14 0 0 0
23/06/2021
11.27
 6,100 11.39 11.39 11.27 0 0 0
22/06/2021
11.33
 3,900 11.46 11.46 11.33 0 0 0
21/06/2021
11.52
 6,000 11.52 11.52 11.33 0 0 0
18/06/2021
11.52
 13,200 11.46 11.52 11.33 0 0 0
17/06/2021
11.46
 10,800 11.46 11.52 11.14 0 0 0
16/06/2021
11.52
 4,600 11.46 11.52 11.46 0 0 0
15/06/2021
11.46
 5,700 11.52 11.65 11.46 0 0 0
14/06/2021
11.39
 20,400 11.39 11.52 11.39 0 800 0.0
11/06/2021
11.39
 15,505 11.39 11.39 11.27 0 0 0
10/06/2021
11.27
 43,500 11.39 11.39 11.20 0 1,800 0.0
09/06/2021
11.39
 48,000 11.27 11.39 11.20 0 0 0
08/06/2021
11.33
 52,800 11.20 11.39 11.14 0 200 0.0
07/06/2021
11.20
 43,700 11.08 11.27 10.89 0 0 0
04/06/2021
11.08
 13,000 10.95 11.08 10.76 0 0 0
03/06/2021
11.01
 22,300 10.57 11.08 10.57 500 0 0.0
02/06/2021
10.70
 3,400 10.44 10.70 10.44 0 0 0
01/06/2021
10.38
 19,600 10.38 10.44 10.38 0 0 0
31/05/2021
10.38
 2,500 10.57 10.57 10.38 0 100 0.0
28/05/2021
10.63
 13,000 10.63 10.70 10.63 0 0 0
27/05/2021
10.63
 15,600 10.63 10.76 10.63 100 0 0.0
26/05/2021
10.63
 4,700 10.63 10.70 10.63 0 0 0
25/05/2021
10.70
 18,400 10.70 10.70 10.44 0 1,000 0.0
24/05/2021
10.70
 44,800 10.19 10.70 10.19 0 0 0
21/05/2021
10.19
 2,800 10.13 10.19 10.13 0 0 0
20/05/2021
10.13
 3,300 10.13 10.13 10.06 0 0 0
19/05/2021
10.19
 4,500 10.19 10.19 10.06 0 0 0
18/05/2021
10.25
 4,509 10.25 10.38 10.13 0 0 0
17/05/2021
10.25
 4,600 10.19 10.25 10.13 0 0 0
14/05/2021
10.25
 4,900 10.25 10.25 10.13 0 0 0
13/05/2021
10.25
 1,600 10.25 10.25 10.25 0 0 0
12/05/2021
10.32
 10,100 10.25 10.32 10.25 0 0 0
11/05/2021
10.19
 1,704 10.00 10.19 10.00 0 0 0
10/05/2021
10.19
 15,500 10.00 10.19 10.00 0 0 0
07/05/2021
10.13
 9,000 10.13 10.25 10.13 0 0 0
06/05/2021
10.32
 5,709 10.25 10.32 10.19 0 1,700 0.0
05/05/2021
10.25
 11,100 10.19 10.32 10.19 100 0 0.0
04/05/2021
10.32
 16,600 10.32 10.32 10.13 1,000 0 0.0
29/04/2021
10.38
 3,800 10.32 10.38 10.25 100 0 0.0
28/04/2021
10.44
 2,100 10.32 10.44 10.32 0 0 0
27/04/2021
10.32
 3,100 10.25 10.32 10.25 0 0 0
26/04/2021
10.44
 19,700 10.44 10.51 10.25 1,000 0 0.0
23/04/2021
10.44
 10,800 10.51 10.51 10.38 0 0 0
22/04/2021
10.44
 18,500 10.44 10.57 10.44 2,900 0 0.0
20/04/2021
10.44
 10,200 10.44 10.51 10.44 0 0 0
19/04/2021
10.44
 16,500 10.51 10.51 10.38 0 0 0
16/04/2021
10.51
 18,500 10.51 10.51 10.38 0 0 0
15/04/2021
10.57
 15,900 10.63 10.70 10.57 5,000 0 0.1
14/04/2021
10.63
 22,200 10.51 10.63 10.44 700 0 0.0
13/04/2021
10.51
 19,900 10.44 10.63 10.44 8,200 0 0.1
12/04/2021
10.44
 23,900 10.44 10.44 10.25 0 0 0
09/04/2021
10.38
 5,000 10.44 10.44 10.38 0 0 0
08/04/2021
10.44
 12,800 10.51 10.51 10.44 0 0 0
07/04/2021
10.51
 2,909 10.51 10.51 10.44 0 0 0
06/04/2021
10.44
 12,900 10.57 10.57 10.44 0 0 0
05/04/2021
10.51
 7,800 10.51 10.57 10.51 0 0 0
02/04/2021
10.51
 17,009 10.63 10.63 10.38 0 0 0
01/04/2021
10.63
 11,050 10.63 10.82 10.51 500 0 0.0
31/03/2021
10.63
 4,300 10.63 10.63 10.44 0 0 0
30/03/2021
10.70
 2,005 10.38 10.70 10.38 0 0 0
29/03/2021
10.44
 7,700 10.44 10.44 10.44 0 0 0
26/03/2021
10.38
 1,800 10.57 10.57 10.38 0 0 0
25/03/2021
10.57
 6,100 10.44 10.57 10.44 700 0 0.0
24/03/2021
10.44
 6,369 10.76 10.76 10.44 0 0 0
23/03/2021
10.76
 3,700 10.76 11.27 10.63 0 0 0
22/03/2021
10.70
 4,600 10.63 10.70 10.63 0 0 0
19/03/2021
10.76
 11,900 10.70 10.76 10.63 0 0 0
18/03/2021
10.82
 8,000 11.01 11.01 10.70 0 0 0

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