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
(2025-03-31) 		0 0% 293,400 141,200 2.8
19
20.30
19.90
2 tháng
(2025-02-28) 		-0.70 -3.40% 417,200 201,600 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
(2024-10-31) 		2.05 11.49% 591,193 277,200 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
(2023-05-10) 		4.58 29.90% 2,222,572 662,900 12.6
13.87
21
19.90
36 tháng
(2022-05-16) 		5.90 42.19% 2,901,974 781,143 14.6
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)
29/11/2024
18.70
 4,000 18.60 18.90 18.60 0 0 0
28/11/2024
18.50
 0 18.50 18.50 18.50 0 0 0
27/11/2024
18.50
 1,000 18.50 18.50 18.50 100 0 0.0
26/11/2024
18.40
 6,200 18 18.40 17 2,000 0 0.0
25/11/2024
18
 2,400 18.40 18.40 18 0 0 0
22/11/2024
18
 4,100 18 18 18 3,400 200 0.1
21/11/2024: Cổ tức tiền mặt tỉ lệ: 11.5%
21/11/2024
17.90
 2,600 18.80 18.80 17.30 2,300 0 0.0
20/11/2024
17.85
 400 17.85 17.85 17.85 0 0 0
19/11/2024
18.13
 200 18.13 18.13 18.13 100 0 0.0
18/11/2024
17.85
 0 17.85 17.85 17.85 0 0 0
15/11/2024
17.85
 15,207 17.57 17.85 17.47 10,000 0 0.2
14/11/2024
17.66
 7,412 17.47 17.66 17.47 4,200 0 0.1
13/11/2024
17.57
 800 17.57 17.57 17.57 0 0 0
12/11/2024
17.57
 0 17.57 17.57 17.57 0 0 0
11/11/2024
17.57
 0 17.57 17.57 17.57 0 0 0
08/11/2024
17.57
 3,400 17.57 17.57 17.57 2,000 500 0.0
07/11/2024
17.57
 1 17.57 17.57 17.57 0 0 0
06/11/2024
17.57
 100 17.57 17.57 17.57 0 0 0
05/11/2024
17.10
 100 17.10 17.10 17.10 0 0 0
04/11/2024
17.29
 1,312 17.57 17.57 17.29 0 0 0
01/11/2024
17.66
 200 16.91 17.66 16.91 0 100 -0.0
31/10/2024
17.85
 0 17.85 17.85 17.85 0 0 0
30/10/2024
17.85
 0 17.85 17.85 17.85 0 0 0
29/10/2024
17.85
 0 17.85 17.85 17.85 0 0 0
28/10/2024
17.85
 8,100 18.32 18.32 17.85 8,000 0 0.2
25/10/2024
17.47
 0 17.47 17.47 17.47 0 0 0
24/10/2024
17.47
 100 17.47 17.47 17.47 100 0 0.0
23/10/2024
17.47
 200 17.47 17.47 17.47 0 0 0
22/10/2024
17.38
 1,000 17.38 17.38 17.38 500 0 0.0
21/10/2024
17.47
 15,000 17.38 17.57 17.29 8,200 0 0.2
18/10/2024
17.57
 800 17.57 19.26 17.57 400 300 0.0
17/10/2024
17.57
 700 17.57 17.57 17.57 0 0 0
16/10/2024
17.66
 200 17.47 17.66 17.47 0 0 0
15/10/2024
17.47
 3,500 17.47 17.66 17.38 1,000 0 0.0
14/10/2024
17.47
 4,701 17.38 17.57 17.38 2,000 0 0.0
11/10/2024
17.38
 5,100 17.57 17.57 17.29 3,000 0 0.1
10/10/2024
17.38
 155,900 17.10 17.85 17.10 51,700 0 1.0
09/10/2024
17.38
 5,100 17.10 17.38 17.10 3,000 0 0.1
08/10/2024
17.38
 800 17.29 17.38 17.10 0 200 -0.0
07/10/2024
17.19
 3,400 17.38 17.38 17.19 2,000 0 0.0
04/10/2024
17.19
 600 17.00 17.19 17.00 0 0 0
03/10/2024
17.19
 600 17.00 17.19 17.00 0 0 0
02/10/2024
17.10
 6,600 17.00 17.10 16.91 0 0 0
01/10/2024
17.10
 2,300 17.29 17.29 17.10 0 0 0
30/09/2024
17.10
 3,000 17.10 17.10 17.10 3,000 0 0.1
27/09/2024
17.00
 4,400 17.38 17.38 17.00 900 0 0.0
26/09/2024
17.29
 1,700 17.38 17.38 17.29 0 0 0
25/09/2024
17.38
 5,600 17.19 18.70 17.10 4,400 1,400 0.1
24/09/2024
17.29
 4,500 17.10 17.29 17.10 2,100 0 0.0
23/09/2024
17.29
 7,400 17.10 17.29 16.91 0 0 0
20/09/2024
17.10
 6,700 17.19 17.19 17.10 900 0 0.0
19/09/2024
17.10
 3,500 17.19 17.19 17.10 3,200 0 0.1
18/09/2024
17.10
 4,100 17.10 17.10 17.10 0 0 0
17/09/2024
17.10
 4,900 17.29 17.29 17.10 0 0 0
16/09/2024
17.38
 200 17.38 17.38 17.38 0 0 0
13/09/2024
17.38
 7,576 16.91 17.38 16.91 0 0 0
12/09/2024
17.10
 1,524 17.76 17.76 17.10 0 0 0
11/09/2024
17.10
 400 17.10 17.10 17.10 0 400 -0.0
10/09/2024
17.19
 6,700 17.47 17.47 17.10 1,800 0 0.0
09/09/2024
17.47
 0 17.47 17.47 17.47 0 0 0
06/09/2024
17.47
 1,000 17.57 17.57 17.47 0 0 0
05/09/2024
17.47
 3,000 17.66 17.66 17.47 1,000 0 0.0
04/09/2024
17.29
 1,200 17.76 17.76 17.29 0 0 0
30/08/2024
17.29
 10,000 17.47 17.47 17.29 0 0 0
29/08/2024
17.57
 12,000 17.66 17.66 17.29 1,600 0 0.0
28/08/2024
17.47
 24,400 18.04 18.13 17.47 600 600 -0.0
27/08/2024
18.23
 10,300 17.38 18.32 17.38 0 0 0
26/08/2024
17.38
 25,000 17.76 17.76 17.38 4,000 0 0.1
23/08/2024
17.76
 500 17.76 17.76 17.76 0 0 0
22/08/2024
17.76
 3,300 17.76 17.76 17.76 0 0 0
21/08/2024
17.76
 2,600 17.76 17.76 17.66 900 0 0.0
20/08/2024
17.66
 18,900 17.76 17.76 17.57 8,900 0 0.2
19/08/2024
17.76
 15,500 17.66 17.85 17.66 2,100 0 0.0
16/08/2024
17.57
 10,900 17.66 17.66 17.38 100 0 0.0
15/08/2024
17.66
 366 17.66 17.66 17.66 100 0 0.0
14/08/2024
17.66
 2,600 17.85 17.85 17.66 1,800 0 0.0
13/08/2024
17.85
 200 17.85 17.85 17.85 200 0 0.0
12/08/2024
17.85
 0 17.85 17.85 17.85 0 0 0
09/08/2024
17.85
 1,901 18.51 18.51 17.85 0 0 0
08/08/2024
17.47
 1,700 18.88 18.88 17.19 1,200 0 0.0
07/08/2024
17.19
 4,500 17.29 17.29 17.19 0 0 0
06/08/2024
17.19
 2,100 17.38 17.38 17.19 0 0 0
05/08/2024
17.29
 4,000 17.29 17.38 17.29 0 0 0
02/08/2024
17.29
 500 17.38 17.38 17.29 0 0 0
01/08/2024
17.29
 12,100 17.47 17.47 17.29 2,400 0 0.0
31/07/2024: Cổ tức tiền mặt tỉ lệ: 4.5%
31/07/2024
17.47
 12,000 17.76 17.76 17.47 1,000 0 0.0
30/07/2024
17.24
 11,900 17.42 17.42 17.24 0 0 0
29/07/2024
17.24
 27,800 17.42 17.42 17.24 0 100 -0.0
26/07/2024
17.42
 1,500 17.33 17.42 17.33 0 0 0
25/07/2024
17.33
 601 17.61 17.61 17.33 0 300 -0.0
24/07/2024
17.42
 10,401 17.15 17.42 17.15 200 0 0.0
23/07/2024
17.42
 60,100 17.42 17.51 17.06 52,800 53,000 -0.0
22/07/2024
17.42
 14,400 17.88 17.88 17.42 0 0 0
19/07/2024
17.42
 9,500 17.42 17.42 17.24 200 0 0.0
18/07/2024
17.42
 5,000 17.42 17.42 17.42 0 0 0
17/07/2024
17.24
 13,700 17.42 17.51 17.24 2,300 0 0.0
16/07/2024
17.42
 24,400 17.42 17.51 17.42 1,000 0 0.0
15/07/2024
17.42
 4,100 17.42 17.42 17.42 0 0 0
12/07/2024
17.42
 11,100 17.42 17.42 17.33 1,100 0 0.0
11/07/2024
17.42
 7,600 17.33 17.42 17.33 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |