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)
19/08/2025
18.42
 7,400 18.51 18.51 18.42 1,400 1,800 0.0
18/08/2025
18.42
 7,400 20.00 20.00 18.42 1,000 0 0.0
15/08/2025
18.23
 18,000 18.33 18.33 18.14 0 0 0
14/08/2025
18.33
 15,900 18.23 18.33 18.23 0 0 0
13/08/2025
18.23
 5,900 18.23 18.33 18.23 0 0 0
12/08/2025
18.23
 5,400 18.23 18.23 18.23 0 0 0
11/08/2025
18.23
 4,000 18.23 18.23 18.23 0 0 0
08/08/2025
18.33
 5,000 18.33 18.33 18.33 0 0 0
07/08/2025
18.23
 4,700 18.42 18.42 18.23 0 0 0
06/08/2025
18.23
 8,300 18.51 18.51 18.23 0 1,000 0.0
05/08/2025
18.23
 1,800 18.23 18.51 18.23 0 100 0.0
04/08/2025
18.23
 8,100 18.14 18.23 18.14 0 0 0
01/08/2025
18.05
 4,600 18.14 18.60 18.05 0 2,500 0.0
31/07/2025
18.14
 6,900 18.14 18.14 18.14 0 3,700 -0.1
30/07/2025
18.33
 10,100 18.33 18.60 18.23 0 6,600 -0.1
29/07/2025: Cổ tức tiền mặt tỉ lệ: 4.5%
29/07/2025
18.23
 7,100 18.60 18.60 18.23 300 1,700 0.0
28/07/2025
18.28
 16,900 18.37 19.92 18.10 2,300 7,500 -0.1
25/07/2025
18.19
 17,000 18.19 18.28 18.10 0 3,300 -0.1
24/07/2025
18.10
 4,800 18.19 18.19 18.10 0 0 0
23/07/2025
18.19
 17,200 18.19 18.28 18.19 0 2,100 0.0
22/07/2025
18.19
 700 18.19 18.19 18.19 0 0 0
21/07/2025
18.19
 4,500 18.10 18.19 18.10 0 0 0
18/07/2025
18.10
 3,600 18.19 18.19 18.10 200 0 0.0
17/07/2025
18.19
 1,700 18.19 18.19 18.19 0 0 0
16/07/2025
18.19
 11,000 18.19 18.19 18.19 0 0 0
15/07/2025
18.19
 3,500 18.19 18.37 18.19 0 0 0
14/07/2025
18.19
 13,000 18.19 18.19 18.10 0 300 0.0
11/07/2025
18.10
 11,500 18.10 18.19 18.01 0 0 0
10/07/2025
18.10
 12,300 18.19 18.19 18.10 0 0 0
09/07/2025
18.28
 2,900 18.10 18.64 18.01 0 0 0
08/07/2025
18.10
 15,400 18.19 18.19 18.10 100 0 0.0
07/07/2025
18.19
 26,700 18.19 18.19 18.01 0 0 0
04/07/2025
18.19
 6,500 18.19 18.19 18.19 200 0 0.0
03/07/2025
18.19
 15,400 18.10 19.19 18.10 100 1,900 0.0
02/07/2025
18.19
 600 18.19 18.19 18.19 0 0 0
01/07/2025
19.01
 2,100 18.19 19.01 18.19 600 100 0.0
30/06/2025
18.19
 8,300 19.01 19.01 18.19 100 0 0.0
27/06/2025
19.01
 0 19.01 19.01 19.01 0 0 0
26/06/2025
19.01
 100 19.01 19.01 19.01 0 0 0
25/06/2025
19.83
 500 19.73 19.83 19.73 0 0 0
24/06/2025
18.19
 2,000 18.19 18.19 18.19 100 0 0.0
23/06/2025
18.19
 0 18.19 18.19 18.19 0 0 0
20/06/2025
18.19
 4,900 18.28 18.28 18.19 0 100 0.0
19/06/2025
18.19
 7,100 18.19 18.19 18.19 0 100 0.0
18/06/2025
18.19
 1,500 18.19 18.19 18.19 0 0 0
17/06/2025
18.19
 1,300 18.28 18.28 18.19 0 0 0
16/06/2025
18.19
 300 18.19 18.19 18.19 0 0 0
13/06/2025
18.19
 4,300 18.46 20.01 18.19 0 0 0
12/06/2025
18.19
 6,100 18.19 18.19 18.19 0 0 0
11/06/2025
18.19
 5,000 18.19 18.19 18.19 0 0 0
10/06/2025
18.19
 5,900 18.28 18.28 18.19 0 0 0
09/06/2025
18.19
 5,000 18.19 18.19 18.19 0 0 0
06/06/2025
19.28
 3,800 20.01 20.01 18.92 2,000 0 0.0
05/06/2025
18.19
 600 18.28 18.28 18.19 0 0 0
04/06/2025
18.19
 3,000 19.92 20.01 18.19 200 0 0.0
03/06/2025
18.19
 10,200 18.19 18.19 18.19 0 0 0
02/06/2025
18.19
 15,500 18.19 18.28 18.19 500 0 0.0
30/05/2025
18.19
 2,200 18.19 18.19 18.19 0 0 0
29/05/2025
18.19
 2,600 18.19 18.19 18.10 0 0 0
28/05/2025
18.19
 6,000 18.19 18.28 18.19 0 0 0
27/05/2025
18.19
 10,300 18.19 18.19 18.19 100 0 0.0
26/05/2025
18.19
 1,500 18.01 18.19 18.01 0 0 0
23/05/2025
18.10
 10,100 18.10 18.10 18.10 0 0 0
22/05/2025
18.10
 7,800 18.19 18.19 18.10 2,400 0 0.0
21/05/2025
18.19
 10,400 18.46 18.46 18.19 300 0 0.0
20/05/2025
18.19
 30,600 18.19 18.28 18.19 15,400 0 0.3
19/05/2025
18.01
 3,600 18.01 18.01 18.01 400 0 0.0
16/05/2025
18.19
 27,700 18.19 18.28 18.19 7,100 0 0.1
15/05/2025
18.28
 16,500 18.46 18.73 18.28 10,200 0 0.2
14/05/2025
18.46
 14,600 18.19 18.46 18.19 4,000 0 0.1
13/05/2025
18.19
 10,700 19.55 19.55 17.55 5,000 0 0.1
12/05/2025
18.19
 13,900 18.19 18.19 18.19 6,800 0 0.1
09/05/2025
18.19
 12,800 20.01 20.01 18.19 0 0 0
08/05/2025
18.19
 0 18.19 18.19 18.19 0 0 0
07/05/2025
18.19
 21,200 18.19 18.19 18.19 15,100 0 0.3
06/05/2025
18.10
 5,400 19.37 19.37 18.28 4,200 0 0.1
05/05/2025
18.01
 18,100 18.01 0 18.01 0 0 0
29/04/2025
18.10
 0 18.10 18.10 18.10 0 0 0
28/04/2025
18.10
 0 18.10 18.10 18.10 0 0 0
25/04/2025
18.10
 3,100 18.10 18.10 18.01 2,000 0 0.0
24/04/2025
18.10
 0 18.10 18.10 18.10 0 0 0
23/04/2025
18.10
 12,300 18.10 18.10 17.82 2,900 0 0.1
22/04/2025
18.10
 16,100 17.64 18.10 16.82 200 0 0.0
21/04/2025
17.73
 800 17.73 17.73 17.73 0 0 0
18/04/2025
17.92
 1,400 17.92 17.92 17.92 200 0 0.0
17/04/2025
17.92
 300 17.92 17.92 17.92 0 0 0
16/04/2025
18.10
 0 18.10 18.10 18.10 0 0 0
15/04/2025
18.10
 4,100 16.82 18.10 16.82 2,000 100 0.0
14/04/2025
18.28
 12,600 16.64 18.28 16.64 6,000 300 0.1
11/04/2025
17.92
 2,000 17.92 17.92 17.92 0 0 0
10/04/2025
17.92
 3,200 16.37 19.37 16.37 100 100 0.0
09/04/2025
17.73
 300 17.28 17.73 17.28 0 200 0.0
08/04/2025
17.28
 96,500 17.92 17.92 17.28 26,300 2,900 0.5
04/04/2025
17.92
 8,700 17.28 17.92 17.28 0 0 0
03/04/2025
17.82
 67,000 18.01 18.01 17.37 55,000 0 1.1
02/04/2025
18.46
 14,400 18.64 19.10 18.46 6,000 0 0.1
01/04/2025
18.28
 30,600 18.10 18.28 18.10 27,100 0 0.5
31/03/2025
18.10
 20,040 18.10 18.19 17.92 18,000 0 0.4
28/03/2025
18.10
 5,000 18.10 18.10 18.10 5,000 0 0.1
27/03/2025
18.10
 2,000 18.10 18.10 18.10 1,900 0 0.0

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