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)
12/01/2026
21.36
 6,600 21.26 21.36 21.16 0 0 0
09/01/2026
21.26
 3,500 21.16 21.26 21.16 0 0 0
08/01/2026
21.16
 3,700 21.16 21.26 21.16 0 0 0
07/01/2026
21.16
 10,400 21.36 21.36 21.16 0 0 0
06/01/2026
21.36
 3,200 21.06 21.46 21.06 0 0 0
05/01/2026
20.96
 3,500 21.06 21.06 20.96 100 0 0.0
31/12/2025
21.06
 2,800 21.16 21.16 21.06 100 0 0.0
30/12/2025
21.06
 8,300 21.26 21.26 21.06 0 0 0
29/12/2025
21.16
 7,100 21.26 21.26 21.16 3,400 0 0.1
26/12/2025
21.36
 7,900 21.16 21.36 21.16 5,100 0 0.1
25/12/2025
21.26
 16,900 20.67 21.65 20.67 12,300 200 0.3
24/12/2025
21.16
 16,600 21.65 21.65 21.16 13,100 0 0.3
23/12/2025
21.16
 1,500 21.16 21.16 21.16 0 0 0
22/12/2025
20.87
 6,500 20.87 21.85 20.87 0 0 0
19/12/2025
20.87
 18,800 20.77 20.87 20.47 200 1,300 0.0
18/12/2025
20.77
 2,800 21.06 21.06 20.77 0 0 0
17/12/2025
21.06
 2,100 21.06 21.06 21.06 0 0 0
16/12/2025
21.06
 4,100 21.06 21.06 20.87 0 0 0
15/12/2025
21.06
 13,600 21.06 21.16 21.06 0 0 0
12/12/2025
21.06
 5,400 21.85 21.85 21.06 0 200 0.0
11/12/2025
21.85
 1,100 21.95 21.95 21.85 0 0 0
10/12/2025
21.36
 0 21.36 21.36 21.36 0 0 0
09/12/2025
21.36
 8,600 22.34 22.34 21.06 0 0 0
08/12/2025
21.85
 2,200 22.05 22.14 21.75 1,000 600 0.0
05/12/2025
22.05
 30,900 20.77 22.44 20.77 1,100 0 0.0
04/12/2025
20.77
 11,500 20.77 20.77 20.67 0 2,100 0.0
03/12/2025
20.77
 10,800 21.06 21.06 20.77 0 0 0
02/12/2025: Cổ tức tiền mặt tỉ lệ: 12.5%
02/12/2025
21.06
 2,200 21.36 21.36 20.77 0 0 0
01/12/2025
21.21
 6,800 21.40 21.58 20.93 0 0 0
28/11/2025
21.67
 10,700 21.30 21.67 21.02 0 0 0
27/11/2025
21.40
 8,500 22.05 22.05 21.12 1,300 0 0.0
26/11/2025
21.58
 7,700 20.93 21.58 20.93 1,000 500 0.0
25/11/2025
20.93
 9,000 21.86 21.95 20.93 700 1,000 0.0
24/11/2025
21.67
 15,700 22.23 22.23 21.49 100 300 0.0
21/11/2025
21.77
 39,300 21.40 22.33 21.12 2,000 3,100 0.0
20/11/2025
20.93
 11,500 21.02 21.12 20.93 0 0 0
19/11/2025
21.02
 10,400 21.02 21.02 21.02 0 0 0
18/11/2025
20.93
 14,400 20.93 21.02 20.93 700 0 0.0
17/11/2025
20.84
 7,200 20.84 20.84 20.74 200 0 0.0
14/11/2025
20.84
 10,000 21.02 21.02 20.74 0 0 0
13/11/2025
20.93
 9,300 21.12 21.12 20.93 0 0 0
12/11/2025
20.93
 20,300 20.74 20.93 18.98 0 0 0
11/11/2025
20.93
 10,100 20.28 21.40 20.28 0 0 0
10/11/2025
20.19
 14,700 20.47 20.65 20.19 0 0 0
07/11/2025
20.47
 11,200 20.56 20.56 20.47 0 0 0
06/11/2025
20.84
 22,300 20.19 21.40 20.19 3,300 0 0.1
05/11/2025
21.12
 25,500 20.47 21.12 20.28 200 0 0.0
04/11/2025
20.93
 14,500 21.58 21.58 20.47 0 200 0.0
03/11/2025
21.58
 103,200 19.91 21.77 19.63 1,800 400 0.0
31/10/2025
19.91
 35,300 19.72 20.00 19.72 0 200 0.0
30/10/2025
19.72
 39,600 19.35 19.72 19.35 0 0 0
29/10/2025
19.35
 104,100 18.88 20.00 18.88 200 100 0.0
28/10/2025
18.88
 34,800 18.79 18.88 18.42 0 200 0.0
27/10/2025
18.79
 104,300 18.60 19.63 18.42 500 0 0.0
24/10/2025
18.42
 12,000 18.33 18.42 18.33 0 0 0
23/10/2025
18.60
 20,100 18.42 18.60 18.42 0 0 0
22/10/2025
18.23
 31,600 18.42 18.42 18.23 0 0 0
21/10/2025
18.33
 6,400 18.33 18.42 18.33 0 0 0
20/10/2025
18.33
 27,000 18.33 18.51 18.33 0 100 0.0
17/10/2025
18.33
 5,200 18.33 18.33 18.33 0 0 0
16/10/2025
18.33
 31,200 18.33 18.33 18.33 0 0 0
15/10/2025
18.23
 8,000 18.42 18.42 18.23 0 0 0
14/10/2025
18.42
 5,400 18.51 18.51 18.42 0 0 0
13/10/2025
18.51
 23,000 18.51 18.51 18.33 0 0 0
10/10/2025
18.51
 43,600 18.51 18.51 18.51 0 0 0
09/10/2025
18.42
 10,000 18.51 18.70 18.42 0 0 0
08/10/2025
18.88
 0 18.88 18.88 18.88 0 0 0
07/10/2025
18.88
 11,500 18.79 18.88 18.70 300 300 0
06/10/2025
18.79
 5,700 19.16 19.16 18.70 0 0 0
03/10/2025
18.79
 100 18.79 18.79 18.79 0 0 0
02/10/2025
18.60
 1,000 18.60 18.60 18.60 0 0 0
01/10/2025
18.60
 3,600 19.16 20.93 18.51 0 0 0
30/09/2025
19.07
 6,000 18.60 19.07 18.60 0 0 0
29/09/2025
18.51
 1,000 18.60 18.60 18.51 0 0 0
26/09/2025
19.16
 200 19.16 19.16 19.16 0 0 0
25/09/2025
19.16
 1,000 18.98 19.16 18.98 0 0 0
24/09/2025
18.98
 2,500 18.60 18.98 18.60 500 0 0.0
23/09/2025
18.60
 7,400 18.60 18.79 18.60 0 100 0.0
22/09/2025
19.07
 700 19.07 19.07 19.07 0 0 0
19/09/2025
19.16
 0 19.16 19.16 19.16 0 0 0
18/09/2025
19.16
 1,000 18.60 19.16 18.33 0 0 0
17/09/2025
19.16
 0 19.16 19.16 19.16 0 0 0
16/09/2025
19.16
 4,200 18.51 20.28 18.51 0 0 0
15/09/2025
18.51
 4,300 18.51 18.51 18.51 0 0 0
12/09/2025
18.51
 11,400 19.16 20.19 18.42 0 8,700 -0.2
11/09/2025
18.42
 2,900 18.42 18.42 18.33 0 1,900 0.0
10/09/2025
18.51
 1,400 18.51 18.51 18.33 0 100 0.0
09/09/2025
18.51
 7,300 18.42 18.51 18.42 0 6,000 -0.1
08/09/2025
18.33
 11,800 18.42 18.51 18.33 400 2,100 0.0
05/09/2025
18.51
 63,300 18.51 18.51 18.42 0 62,800 -1.2
04/09/2025
18.51
 16,300 18.51 18.60 18.42 0 3,600 -0.1
03/09/2025
18.51
 8,200 18.51 18.51 18.51 0 0 0
29/08/2025
18.51
 11,400 18.51 18.51 18.51 0 0 0
28/08/2025
18.51
 3,200 18.51 18.51 18.51 0 0 0
27/08/2025
18.51
 6,700 18.60 18.60 18.51 0 0 0
26/08/2025
18.60
 4,800 18.70 18.70 18.60 0 0 0
25/08/2025
19.07
 5,700 18.60 19.07 18.60 1,000 0 0.0
22/08/2025
19.07
 36,500 18.60 19.07 18.33 9,000 0 0.2
21/08/2025
18.60
 6,100 18.60 18.60 18.60 1,600 0 0.0
20/08/2025
18.60
 62,000 18.51 18.60 18.42 6,800 0 0.1

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