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)
26/03/2025
18.10
 3,700 17.73 18.10 17.73 2,100 0 0.0
25/03/2025
17.73
 9,200 18.19 18.19 17.73 6,100 0 0.1
24/03/2025
17.37
 100 17.37 17.37 17.37 0 0 0
21/03/2025
18.10
 800 18.10 18.10 18.10 400 300 0.0
20/03/2025
18.46
 0 18.46 18.46 18.46 0 0 0
19/03/2025
18.46
 0 18.46 18.46 18.46 0 0 0
18/03/2025
18.46
 0 18.46 18.46 18.46 0 0 0
17/03/2025
26.46
 800 26.46 26.46 26.46 0 0 0
14/03/2025
18.46
 48,900 18.46 18.46 18.37 31,900 0 0.6
13/03/2025
18.46
 8,800 19.10 19.10 18.46 7,000 100 0.1
12/03/2025
18.19
 2,000 18.10 18.19 18.10 1,000 0 0.0
11/03/2025
18.19
 300 18.64 18.64 18.19 0 0 0
10/03/2025
18.19
 2,100 18.19 18.19 18.19 1,500 0 0.0
07/03/2025
18.28
 900 18.28 18.28 18.28 0 0 0
06/03/2025
18.28
 600 18.01 18.28 18.01 0 0 0
05/03/2025
17.82
 30,001 17.82 17.82 17.73 8,100 0 0.2
04/03/2025
18.55
 8,100 17.73 19.01 17.46 4,000 0 0.1
03/03/2025
19.01
 300 17.37 19.01 17.37 0 100 0.0
28/02/2025
18.73
 1,000 17.37 18.73 17.37 0 100 0.0
27/02/2025
19.10
 200 19.10 19.10 19.10 0 0 0
26/02/2025
18.10
 300 18.19 18.19 18.10 0 0 0
25/02/2025
18.19
 500 18.19 18.19 18.19 0 0 0
24/02/2025
18.19
 800 17.73 18.28 17.73 400 0 0.0
21/02/2025
18.28
 0 18.28 18.28 18.28 0 0 0
20/02/2025
18.28
 800 17.55 18.28 17.55 0 0 0
19/02/2025
18.19
 7,300 18.19 18.19 18.19 4,000 0 0.1
18/02/2025
18.19
 10,100 18.10 18.19 18.10 8,300 0 0.2
17/02/2025
17.73
 700 17.73 17.73 17.73 0 0 0
14/02/2025
18.10
 3,000 18.10 18.10 18.10 2,000 0 0.0
13/02/2025
17.82
 7,500 17.82 17.92 17.82 6,000 0 0.1
12/02/2025
17.92
 6,800 18.01 18.01 17.55 100 0 0.0
11/02/2025
17.82
 100 17.82 17.82 17.82 0 0 0
10/02/2025
17.82
 100 17.82 17.82 17.82 0 0 0
07/02/2025
17.82
 9,000 17.73 17.82 17.55 5,800 0 0.1
06/02/2025
17.64
 4,600 17.64 17.82 17.64 1,900 100 0.0
05/02/2025
17.73
 3,900 16.82 17.82 16.82 2,000 0 0.0
04/02/2025
18.19
 0 18.19 18.19 18.19 0 0 0
24/01/2025
17.82
 0 17.82 17.82 17.82 0 0 0
23/01/2025
17.82
 3,000 17.82 17.82 17.82 0 0 0
22/01/2025
17.55
 0 17.55 17.55 17.55 0 0 0
21/01/2025
17.55
 800 17.01 17.55 16.92 0 0 0
20/01/2025
17.82
 0 17.82 17.82 17.82 0 0 0
17/01/2025
17.82
 24,800 17.55 17.92 17.55 22,100 0 0.4
16/01/2025
17.92
 300 18.19 18.19 17.92 0 0 0
15/01/2025
17.10
 2,300 17.19 17.19 17.01 0 0 0
14/01/2025
16.92
 1,000 17.01 17.01 16.92 0 0 0
13/01/2025
17.28
 400 18.37 18.64 17.28 0 0 0
10/01/2025
17.01
 100 17.01 17.01 17.01 0 100 0.0
09/01/2025
18.73
 300 17.01 18.73 17.01 0 100 0.0
08/01/2025
18.64
 1,500 18.55 18.64 18.55 0 0 0
07/01/2025
19.01
 2,100 18.19 19.01 18.19 600 100 0.0
06/01/2025
17.82
 2,400 17.19 17.82 17.10 100 0 0.0
03/01/2025
18.64
 100 18.64 18.64 18.64 0 0 0
02/01/2025
18.28
 3,200 18.19 19.73 18.19 800 0 0.0
31/12/2024
18.01
 100 18.01 18.01 18.01 0 0 0
30/12/2024
18.10
 0 18.10 18.10 18.10 0 0 0
27/12/2024
18.10
 400 16.82 18.10 16.82 0 100 0.0
26/12/2024
18.10
 1,400 18.10 18.10 18.10 0 0 0
25/12/2024
18.19
 2,900 17.82 18.19 17.82 0 100 0.0
24/12/2024
17.82
 800 18.10 18.10 17.73 0 0 0
23/12/2024
17.10
 100 17.10 17.10 17.10 0 100 0.0
20/12/2024
16.73
 3,852 16.55 18.19 16.55 0 100 0.0
19/12/2024
18.01
 800 16.28 18.73 16.28 0 100 0.0
18/12/2024
18.01
 300 17.73 18.01 17.73 0 200 0.0
17/12/2024
17.10
 4,900 17.28 17.28 17.10 2,500 0 0.0
16/12/2024
17.19
 900 16.82 17.28 16.82 0 200 0.0
13/12/2024
17.73
 2,001 16.37 17.73 16.37 0 0 0
12/12/2024
16.82
 1,000 17.01 17.01 16.82 0 0 0
11/12/2024
16.82
 800 16.82 16.82 16.82 0 0 0
10/12/2024
16.73
 100 16.73 16.73 16.73 0 0 0
09/12/2024
16.73
 800 16.82 16.82 16.64 100 0 0.0
06/12/2024
17.82
 30,400 18.01 18.19 17.82 17,100 0 0.3
05/12/2024
16.92
 0 16.92 16.92 16.92 0 0 0
04/12/2024
16.55
 100 16.55 16.55 16.55 0 0 0
03/12/2024
16.46
 300 16.46 16.46 16.46 0 200 0.0
02/12/2024
16.82
 39 16.82 16.82 16.82 0 0 0
29/11/2024
26.46
 800 26.46 26.46 26.46 0 0 0
28/11/2024
26.46
 800 26.46 26.46 26.46 0 0 0
27/11/2024
26.46
 800 26.46 26.46 26.46 0 0 0
26/11/2024
26.46
 800 26.46 26.46 26.46 0 0 0
25/11/2024
16.37
 2,400 16.73 16.73 16.37 0 0 0
22/11/2024
16.37
 4,100 16.37 16.37 16.37 3,400 200 0.1
21/11/2024: Cổ tức tiền mặt tỉ lệ: 11.5%
21/11/2024
16.28
 2,600 17.10 17.10 15.73 2,300 0 0.0
20/11/2024
16.23
 400 16.23 16.23 16.23 0 0 0
19/11/2024
16.49
 200 16.49 16.49 16.49 100 0 0.0
18/11/2024
16.23
 0 16.23 16.23 16.23 0 0 0
15/11/2024
16.23
 15,207 15.98 16.23 15.89 10,000 0 0.2
14/11/2024
16.06
 7,412 15.89 16.06 15.89 4,200 0 0.1
13/11/2024
15.98
 800 15.98 15.98 15.98 0 0 0
12/11/2024
15.98
 0 15.98 15.98 15.98 0 0 0
11/11/2024
15.98
 0 15.98 15.98 15.98 0 0 0
08/11/2024
15.98
 3,400 15.98 15.98 15.98 2,000 500 0.0
07/11/2024
15.98
 1 15.98 15.98 15.98 0 0 0
06/11/2024
15.98
 100 15.98 15.98 15.98 0 0 0
05/11/2024
15.55
 100 15.55 15.55 15.55 0 0 0
04/11/2024
15.72
 1,312 15.98 15.98 15.72 0 0 0
01/11/2024
16.06
 200 15.38 16.06 15.38 0 100 0.0
31/10/2024
16.23
 0 16.23 16.23 16.23 0 0 0
30/10/2024
16.23
 0 16.23 16.23 16.23 0 0 0
29/10/2024
16.23
 0 16.23 16.23 16.23 0 0 0

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