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

21.40
-0.80
(-3.60%)
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
(2025-11-12) 		0.93 4.39% 248,100 500 0.0
21.10
22.40
21.40
2 tháng
(2025-10-13) 		3.39 18.03% 937,600 5,300 0.1
18.53
22.40
21.40
3 tháng
(2025-09-15) 		3.39 18.03% 1,041,400 5,700 0.1
18.53
22.40
21.40
6 tháng
(2025-06-16) 		3.72 20.13% 1,634,300 -87,100 -1.7
18.34
22.40
21.40
12 tháng
(2024-12-17) 		4.83 27.80% 2,461,552 272,900 3.8
17
22.40
21.40
24 tháng
(2023-12-25) 		7.37 49.72% 3,730,560 557,900 9.2
14.57
22.40
21.40
36 tháng
(2022-12-28) 		8.69 64.32% 4,341,431 758,643 12.7
12.67
22.40
21.40
60 tháng
(2021-01-07) 		10.11 83.64% 11,216,839 1,041,443 18.3
9.97
22.40
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
18.48
 17,200 18.48 18.57 18.48 0 2,100 -0.0
22/07/2025
18.48
 700 18.48 18.48 18.48 0 0 0
21/07/2025
18.48
 4,500 18.39 18.48 18.39 0 0 0
18/07/2025
18.39
 3,600 18.48 18.48 18.39 200 0 0.0
17/07/2025
18.48
 1,700 18.48 18.48 18.48 0 0 0
16/07/2025
18.48
 11,000 18.48 18.48 18.48 0 0 0
15/07/2025
18.48
 3,500 18.48 18.67 18.48 0 0 0
14/07/2025
18.48
 13,000 18.48 18.48 18.39 0 300 -0.0
11/07/2025
18.39
 11,500 18.39 18.48 18.30 0 0 0
10/07/2025
18.39
 12,300 18.48 18.48 18.39 0 0 0
09/07/2025
18.57
 2,900 18.39 18.94 18.30 0 0 0
08/07/2025
18.39
 15,400 18.48 18.48 18.39 100 0 0.0
07/07/2025
18.48
 26,700 18.48 18.48 18.30 0 0 0
04/07/2025
18.48
 6,500 18.48 18.48 18.48 200 0 0.0
03/07/2025
18.48
 15,400 18.39 19.50 18.39 100 1,900 -0.0
02/07/2025
18.48
 600 18.48 18.48 18.48 0 0 0
01/07/2025
19.31
 2,100 18.48 19.31 18.48 600 100 0.0
30/06/2025
18.48
 8,300 19.31 19.31 18.48 100 0 0.0
27/06/2025
19.31
 0 19.31 19.31 19.31 0 0 0
26/06/2025
19.31
 100 19.31 19.31 19.31 0 0 0
25/06/2025
20.14
 500 20.05 20.14 20.05 0 0 0
24/06/2025
18.48
 2,000 18.48 18.48 18.48 100 0 0.0
23/06/2025
18.48
 0 18.48 18.48 18.48 0 0 0
20/06/2025
18.48
 4,900 18.57 18.57 18.48 0 100 -0.0
19/06/2025
18.48
 7,100 18.48 18.48 18.48 0 100 -0.0
18/06/2025
18.48
 1,500 18.48 18.48 18.48 0 0 0
17/06/2025
18.48
 1,300 18.57 18.57 18.48 0 0 0
16/06/2025
18.48
 300 18.48 18.48 18.48 0 0 0
13/06/2025
18.48
 4,300 18.76 20.33 18.48 0 0 0
12/06/2025
18.48
 6,100 18.48 18.48 18.48 0 0 0
11/06/2025
18.48
 5,000 18.48 18.48 18.48 0 0 0
10/06/2025
18.48
 5,900 18.57 18.57 18.48 0 0 0
09/06/2025
18.48
 5,000 18.48 18.48 18.48 0 0 0
06/06/2025
19.59
 3,800 20.33 20.33 19.22 2,000 0 0.0
05/06/2025
18.48
 600 18.57 18.57 18.48 0 0 0
04/06/2025
18.48
 3,000 20.24 20.33 18.48 200 0 0.0
03/06/2025
18.48
 10,200 18.48 18.48 18.48 0 0 0
02/06/2025
18.48
 15,500 18.48 18.57 18.48 500 0 0.0
30/05/2025
18.48
 2,200 18.48 18.48 18.48 0 0 0
29/05/2025
18.48
 2,600 18.48 18.48 18.39 0 0 0
28/05/2025
18.48
 6,000 18.48 18.57 18.48 0 0 0
27/05/2025
18.48
 10,300 18.48 18.48 18.48 100 0 0.0
26/05/2025
18.48
 1,500 18.30 18.48 18.30 0 0 0
23/05/2025
18.39
 10,100 18.39 18.39 18.39 0 0 0
22/05/2025
18.39
 7,800 18.48 18.48 18.39 2,400 0 0.0
21/05/2025
18.48
 10,400 18.76 18.76 18.48 300 0 0.0
20/05/2025
18.48
 30,600 18.48 18.57 18.48 15,400 0 0.3
19/05/2025
18.30
 3,600 18.30 18.30 18.30 400 0 0.0
16/05/2025
18.48
 27,700 18.48 18.57 18.48 7,100 0 0.1
15/05/2025
18.57
 16,500 18.76 19.03 18.76 10,200 0 0
14/05/2025
18.76
 14,600 18.48 18.76 18.48 4,000 0 0
13/05/2025
18.48
 10,700 19.87 19.87 17.83 5,000 0 0
12/05/2025
18.48
 13,900 18.48 18.48 18.48 6,800 0 0
09/05/2025
18.48
 12,800 20.33 20.33 18.48 6,000 0 0
08/05/2025
18.48
 0 18.48 18.48 18.48 0 0 0
07/05/2025
18.48
 21,200 18.48 18.48 18.48 15,100 0 0
06/05/2025
18.39
 5,400 19.68 19.68 18.57 4,200 0 0
05/05/2025
18.30
 28,100 18.39 18.39 18.30 28,000 0 0
29/04/2025
18.39
 0 18.39 18.39 18.39 0 0 0
28/04/2025
18.39
 0 18.39 18.39 18.39 0 0 0
25/04/2025
18.39
 3,100 18.39 18.39 18.30 2,000 0 0.0
24/04/2025
18.39
 0 18.39 18.39 18.39 0 0 0
23/04/2025
18.39
 12,300 18.39 18.39 18.11 2,900 0 0.1
22/04/2025
18.39
 16,100 17.93 18.39 17.09 200 0 0.0
21/04/2025
18.02
 800 18.02 18.02 18.02 0 0 0
18/04/2025
18.20
 1,400 18.20 18.20 18.20 200 0 0.0
17/04/2025
18.20
 300 18.20 18.20 18.20 0 0 0
16/04/2025
18.39
 0 18.39 18.39 18.39 0 0 0
15/04/2025
18.39
 4,100 17.09 18.39 17.09 2,000 100 0.0
14/04/2025
18.57
 12,600 16.91 18.57 16.91 6,000 300 0.1
11/04/2025
18.20
 2,000 18.20 18.20 18.20 0 0 0
10/04/2025
18.20
 3,200 16.63 19.68 16.63 100 100 0.0
09/04/2025
18.02
 300 17.56 18.02 17.56 0 200 -0.0
08/04/2025
17.56
 96,500 18.20 18.20 17.56 26,300 2,900 0.5
04/04/2025
18.20
 8,700 17.56 18.20 17.56 0 0 0
03/04/2025
18.11
 67,000 18.30 18.30 17.65 55,000 0 1.1
02/04/2025
18.76
 14,400 18.94 19.40 18.76 6,000 0 0.1
01/04/2025
18.57
 30,600 18.39 18.57 18.39 27,100 0 0.5
31/03/2025
18.39
 20,000 18.39 18.48 18.20 17,000 0 0.3
28/03/2025
18.39
 5,000 18.39 18.39 18.39 2,000 0 0.0
27/03/2025
18.39
 2,000 18.39 18.39 18.39 1,900 0 0.0
26/03/2025
18.39
 3,700 18.02 18.39 18.02 2,100 0 0.0
25/03/2025
18.02
 9,200 18.48 18.48 18.02 2,600 0 0.1
24/03/2025
17.65
 100 17.65 17.65 17.65 0 0 0
21/03/2025
18.39
 800 18.39 18.39 18.39 400 300 0.0
20/03/2025
18.76
 0 18.76 18.76 18.76 0 0 0
19/03/2025
18.76
 0 18.76 18.76 18.76 0 0 0
18/03/2025
18.76
 0 18.76 18.76 18.76 0 0 0
17/03/2025
18.76
 0 18.76 18.76 18.76 0 0 0
14/03/2025
18.76
 48,900 18.76 18.76 18.67 31,900 0 0.6
13/03/2025
18.76
 8,800 19.40 19.40 18.76 7,000 100 0.1
12/03/2025
18.48
 2,000 18.39 18.48 18.39 1,000 0 0.0
11/03/2025
18.48
 300 18.94 18.94 18.48 0 0 0
10/03/2025
18.48
 2,100 18.48 18.48 18.48 0 0 0
07/03/2025
18.57
 900 18.57 18.57 18.57 0 0 0
06/03/2025
18.57
 600 18.30 18.57 18.30 0 0 0
05/03/2025
18.11
 30,000 18.11 18.11 18.02 8,100 0 0.2
04/03/2025
18.85
 8,100 18.02 19.31 17.74 4,000 0 0.1
03/03/2025
19.31
 300 17.65 19.31 17.65 0 100 -0.0
28/02/2025
19.03
 1,000 17.65 19.03 17.65 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |