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

18.20
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
(2024-08-20) 		-0.60 -3.19% 141,000 21,000 0.4
18.20
19.40
18.20
2 tháng
(2024-07-22) 		-0.35 -1.86% 336,000 29,200 0.5
18.20
19.40
18.20
3 tháng
(2024-06-21) 		-0.83 -4.38% 675,300 99,600 1.9
18.20
19.40
18.20
6 tháng
(2024-03-25) 		0.24 1.34% 881,063 166,700 3.2
16.79
19.40
18.20
12 tháng
(2023-09-25) 		2.67 17.21% 1,047,257 188,500 3.6
15.25
19.40
18.20
24 tháng
(2022-09-30) 		2.55 16.32% 1,781,329 407,443 7.4
12.13
19.40
18.20
36 tháng
(2021-10-05) 		2.40 15.19% 5,627,591 611,143 11.6
12.13
19.40
18.20
60 tháng
(2020-12-24) 		4.12 29.28% 9,347,503 653,943 12.4
11.48
19.40
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
15.49
 0 15.49 15.49 15.49 0 0 0
06/07/2023
15.49
 400 15.49 15.49 15.49 0 0 0
05/07/2023
15.49
 1,200 15.49 15.49 15.49 0 0 0
04/07/2023
15.40
 4,300 15.31 15.49 15.31 1,300 0 0.0
03/07/2023
15.67
 100 15.67 15.67 15.67 0 100 -0.0
30/06/2023
16.85
 26,500 15.58 16.85 15.49 0 0 0
29/06/2023
15.58
 300 15.58 15.58 15.58 200 0 0.0
28/06/2023
15.67
 0 15.67 15.67 15.67 0 0 0
27/06/2023
15.67
 10,300 15.40 15.67 15.40 5,400 0 0.1
26/06/2023
15.67
 200 15.67 15.67 15.67 100 0 0.0
23/06/2023
15.67
 3,300 16.31 16.31 15.67 2,500 0 0.0
22/06/2023
15.40
 1,000 15.31 16.22 15.31 0 100 -0.0
21/06/2023
16.13
 100 16.13 16.13 16.13 0 0 0
20/06/2023
15.31
 100 15.31 15.31 15.31 0 0 0
19/06/2023
16.22
 700 16.22 16.22 16.22 700 0 0.0
16/06/2023
15.40
 500 15.40 15.40 15.40 0 0 0
15/06/2023
15.31
 800 15.31 15.31 15.31 500 0 0.0
14/06/2023
15.31
 1,100 15.31 15.31 15.31 500 100 0.0
13/06/2023
16.22
 500 16.13 16.22 16.13 0 0 0
12/06/2023
15.31
 400 15.31 15.31 15.31 300 400 -0.0
09/06/2023
15.31
 812 15.31 16.31 15.31 200 600 -0.0
08/06/2023
15.40
 0 15.40 15.40 15.40 0 0 0
07/06/2023
15.40
 1,212 15.40 15.40 15.40 300 300 0
06/06/2023
15.67
 600 15.22 16.31 15.22 400 300 0.0
05/06/2023
16.40
 0 16.40 16.40 16.40 0 0 0
02/06/2023
16.40
 1 16.40 16.40 16.40 0 0 0
01/06/2023
16.40
 201 15.49 16.40 15.49 0 100 -0.0
31/05/2023
16.49
 11,700 15.31 16.76 15.31 7,000 100 0.1
30/05/2023
16.76
 400 16.76 17.21 16.76 200 0 0.0
29/05/2023
16.31
 1,100 15.04 17.12 15.04 600 100 0.0
26/05/2023
16.31
 201 14.77 16.31 14.77 0 100 -0.0
25/05/2023
15.76
 9,900 15.76 15.85 15.76 6,400 0 0.1
24/05/2023
15.40
 2,300 15.40 15.40 14.77 1,200 0 0.0
23/05/2023
15.49
 0 15.49 15.49 15.49 0 0 0
22/05/2023
15.49
 2,300 15.40 15.58 15.40 100 0 0.0
19/05/2023
15.22
 900 15.22 15.22 15.22 0 0 0
18/05/2023
15.13
 0 15.13 15.13 15.13 0 0 0
17/05/2023
15.13
 500 14.86 15.13 14.86 0 100 -0.0
16/05/2023
15.67
 500 15.85 15.85 15.67 300 0 0.0
15/05/2023
14.77
 8,000 16.67 16.67 14.77 3,000 3,300 -0.0
12/05/2023
15.67
 8,800 14.86 16.22 14.86 6,000 7,500 -0.0
11/05/2023
16.31
 0 16.31 16.31 16.31 0 0 0
10/05/2023
16.31
 6,200 15.94 16.31 15.67 4,100 0 0.1
09/05/2023
15.94
 11,000 15.13 16.76 15.13 6,600 100 0.1
08/05/2023
16.67
 200 14.86 16.67 14.86 0 100 -0.0
05/05/2023
16.22
 300 16.22 16.22 16.22 200 0 0.0
04/05/2023
15.67
 32,900 15.76 16.76 15.58 21,200 0 0.4
28/04/2023
15.40
 600 15.40 15.40 15.40 400 0 0.0
27/04/2023
15.40
 4,000 15.58 15.58 15.40 3,000 0 0.1
26/04/2023
14.95
 3,200 14.49 15.40 14.49 1,900 100 0.0
25/04/2023
15.31
 0 15.31 15.31 15.31 0 0 0
24/04/2023
15.31
 0 15.31 15.31 15.31 0 0 0
21/04/2023
15.31
 3,800 15.76 15.85 15.22 0 0 0
20/04/2023
15.40
 0 15.40 15.40 15.40 0 0 0
19/04/2023
15.40
 0 15.40 15.40 15.40 0 0 0
18/04/2023
15.40
 0 15.40 15.40 15.40 0 0 0
17/04/2023
15.40
 3,100 15.85 15.85 15.31 800 0 0.0
14/04/2023
15.31
 7,100 15.40 15.40 15.31 3,700 0 0.1
13/04/2023
15.40
 1,300 14.95 15.40 14.95 0 100 -0.0
12/04/2023
16.03
 200 14.86 16.03 14.86 0 100 -0.0
11/04/2023
16.03
 2,600 15.22 16.03 14.86 0 0 0
10/04/2023
16.03
 1,700 15.40 16.03 15.31 100 0 0.0
07/04/2023
15.40
 1,600 15.40 15.40 15.40 1,000 0 0.0
06/04/2023
15.67
 4,000 15.40 15.67 15.40 1,600 0 0.0
05/04/2023
15.85
 2,900 15.40 15.85 15.22 300 0 0.0
04/04/2023
15.40
 400 14.95 15.40 14.49 100 0 0.0
03/04/2023
15.40
 1,305 15.31 15.40 15.31 805 0 0.0
31/03/2023
15.40
 0 15.40 15.40 15.40 0 0 0
30/03/2023
15.40
 5,200 15.40 16.22 15.40 0 0 0
29/03/2023
15.40
 100 15.40 15.40 15.40 0 0 0
28/03/2023
16.22
 0 16.22 16.22 16.22 0 0 0
27/03/2023
16.22
 11 16.22 16.22 16.22 10 0 0.0
24/03/2023
16.22
 0 16.22 16.22 16.22 0 0 0
23/03/2023
16.22
 300 16.22 16.22 16.22 200 0 0.0
22/03/2023
16.22
 610 16.49 16.49 16.22 510 0 0.0
21/03/2023
15.85
 500 16.22 16.22 15.85 400 0 0.0
20/03/2023: Cổ tức tiền mặt tỉ lệ: 5%
20/03/2023
15.49
 1,500 15.67 15.67 15.40 800 0 0.0
17/03/2023
14.95
 400 15.83 15.83 14.95 0 0 0
16/03/2023
15.12
 800 14.95 15.12 14.95 0 0 0
15/03/2023
15.12
 2,700 14.60 15.56 14.60 0 100 -0.0
14/03/2023
15.74
 400 15.83 15.83 15.74 0 0 0
13/03/2023
14.95
 0 14.95 14.95 14.95 0 0 0
10/03/2023
14.95
 25,400 14.95 15.04 14.95 14,200 100 0.2
09/03/2023
15.74
 300 16.09 16.44 15.74 0 0 0
08/03/2023
14.95
 0 14.95 14.95 14.95 0 0 0
07/03/2023
14.95
 100 14.95 14.95 14.95 0 100 -0.0
06/03/2023
16.00
 200 15.04 16.00 15.04 0 100 -0.0
03/03/2023
16.27
 300 15.30 16.27 15.30 0 0 0
02/03/2023
14.86
 0 14.86 14.86 14.86 0 0 0
01/03/2023
14.86
 1,300 14.95 14.95 14.86 0 0 0
28/02/2023
14.60
 200 16.71 16.71 14.60 0 0 0
27/02/2023
15.21
 300 15.21 15.83 15.21 0 100 -0.0
24/02/2023
16.18
 300 15.83 16.18 15.83 300 0 0.0
23/02/2023
16.18
 200 14.77 16.18 14.77 0 100 -0.0
22/02/2023
16.00
 800 15.04 16.97 15.04 500 100 0.0
21/02/2023
16.35
 818 15.30 17.15 15.30 518 100 0.0
20/02/2023
16.44
 700 14.68 16.44 14.68 0 100 -0.0
17/02/2023
15.83
 1,100 14.60 15.83 14.51 0 0 0
16/02/2023
15.91
 200 14.51 15.91 14.51 0 100 -0.0
15/02/2023
16.00
 100 16.00 16.00 16.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |