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

18
0.10
(0.56%)
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
(2024-10-23) 		0.53 3.01% 44,232 29,300 0.5
17.10
18.13
18
2 tháng
(2024-09-23) 		0.71 4.13% 277,133 109,600 2.0
17
18.13
18
3 tháng
(2024-08-26) 		0.62 3.57% 399,633 121,700 2.3
17
18.23
18
6 tháng
(2024-05-27) 		0.76 4.41% 1,101,015 273,500 5.2
17
18.23
18
12 tháng
(2023-11-28) 		2.87 18.97% 1,260,308 291,500 5.5
15.13
18.23
18
24 tháng
(2022-12-05) 		4.24 30.85% 1,972,882 492,643 9.0
13.71
18.23
18
36 tháng
(2021-12-08) 		2.94 19.51% 3,885,231 641,043 11.9
11.40
18.23
18
60 tháng
(2020-12-24) 		4.77 36.10% 9,632,538 761,843 14.4
10.79
18.23
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2023
14.47
 0 14.47 14.47 14.47 0 0 0
18/04/2023
14.47
 0 14.47 14.47 14.47 0 0 0
17/04/2023
14.47
 3,100 14.89 14.89 14.38 800 0 0.0
14/04/2023
14.38
 7,100 14.47 14.47 14.38 3,700 0 0.1
13/04/2023
14.47
 1,300 14.04 14.47 14.04 0 100 -0.0
12/04/2023
15.06
 200 13.96 15.06 13.96 0 100 -0.0
11/04/2023
15.06
 2,600 14.30 15.06 13.96 0 0 0
10/04/2023
15.06
 1,700 14.47 15.06 14.38 100 0 0.0
07/04/2023
14.47
 1,600 14.47 14.47 14.47 1,000 0 0.0
06/04/2023
14.72
 4,000 14.47 14.72 14.47 1,600 0 0.0
05/04/2023
14.89
 2,900 14.47 14.89 14.30 300 0 0.0
04/04/2023
14.47
 400 14.04 14.47 13.62 100 0 0.0
03/04/2023
14.47
 1,305 14.38 14.47 14.38 805 0 0.0
31/03/2023
14.47
 0 14.47 14.47 14.47 0 0 0
30/03/2023
14.47
 5,200 14.47 15.23 14.47 0 0 0
29/03/2023
14.47
 100 14.47 14.47 14.47 0 0 0
28/03/2023
15.23
 0 15.23 15.23 15.23 0 0 0
27/03/2023
15.23
 11 15.23 15.23 15.23 10 0 0.0
24/03/2023
15.23
 0 15.23 15.23 15.23 0 0 0
23/03/2023
15.23
 300 15.23 15.23 15.23 200 0 0.0
22/03/2023
15.23
 610 15.49 15.49 15.23 510 0 0.0
21/03/2023
14.89
 500 15.23 15.23 14.89 400 0 0.0
20/03/2023: Cổ tức tiền mặt tỉ lệ: 5%
20/03/2023
14.55
 1,500 14.72 14.72 14.47 800 0 0.0
17/03/2023
14.04
 400 14.87 14.87 14.04 0 0 0
16/03/2023
14.21
 800 14.04 14.21 14.04 0 0 0
15/03/2023
14.21
 2,700 13.71 14.62 13.71 0 100 -0.0
14/03/2023
14.79
 400 14.87 14.87 14.79 0 0 0
13/03/2023
14.04
 0 14.04 14.04 14.04 0 0 0
10/03/2023
14.04
 25,400 14.04 14.13 14.04 14,200 100 0.2
09/03/2023
14.79
 300 15.12 15.45 14.79 0 0 0
08/03/2023
14.04
 0 14.04 14.04 14.04 0 0 0
07/03/2023
14.04
 100 14.04 14.04 14.04 0 100 -0.0
06/03/2023
15.03
 200 14.13 15.03 14.13 0 100 -0.0
03/03/2023
15.28
 300 14.37 15.28 14.37 0 0 0
02/03/2023
13.96
 0 13.96 13.96 13.96 0 0 0
01/03/2023
13.96
 1,300 14.04 14.04 13.96 0 0 0
28/02/2023
13.71
 200 15.70 15.70 13.71 0 0 0
27/02/2023
14.29
 300 14.29 14.87 14.29 0 100 -0.0
24/02/2023
15.20
 300 14.87 15.20 14.87 300 0 0.0
23/02/2023
15.20
 200 13.88 15.20 13.88 0 100 -0.0
22/02/2023
15.03
 800 14.13 15.94 14.13 500 100 0.0
21/02/2023
15.36
 818 14.37 16.11 14.37 518 100 0.0
20/02/2023
15.45
 700 13.80 15.45 13.80 0 100 -0.0
17/02/2023
14.87
 1,100 13.71 14.87 13.63 0 0 0
16/02/2023
14.95
 200 13.63 14.95 13.63 0 100 -0.0
15/02/2023
15.03
 100 15.03 15.03 15.03 0 0 0
14/02/2023
13.71
 2,410 13.38 16.36 13.38 0 100 -0.0
13/02/2023
14.87
 0 14.87 14.87 14.87 0 0 0
10/02/2023
14.87
 500 14.87 14.87 14.87 500 0 0.0
09/02/2023
16.19
 0 16.19 16.19 16.19 0 0 0
08/02/2023
16.19
 0 16.19 16.19 16.19 0 0 0
07/02/2023
16.19
 0 16.19 16.19 16.19 0 0 0
06/02/2023
16.19
 100 16.19 16.19 16.19 0 0 0
03/02/2023
15.28
 2,100 15.36 15.36 15.28 0 0 0
02/02/2023
15.28
 100 15.28 15.28 15.28 0 0 0
01/02/2023
15.12
 500 15.12 15.12 15.12 0 0 0
31/01/2023
15.12
 5 15.12 15.12 15.12 0 0 0
30/01/2023
15.12
 1,400 15.61 15.61 15.12 0 0 0
27/01/2023
15.70
 100 15.70 15.70 15.70 0 0 0
19/01/2023
14.95
 700 15.20 15.20 14.87 400 0 0.0
18/01/2023
14.21
 100 14.21 14.21 14.21 0 100 -0.0
17/01/2023
15.70
 800 14.13 15.70 14.13 400 100 0.0
16/01/2023
15.70
 200 14.21 15.70 14.21 0 100 -0.0
13/01/2023
15.70
 0 15.70 15.70 15.70 0 0 0
12/01/2023
15.70
 0 15.70 15.70 15.70 0 0 0
11/01/2023
15.70
 5,100 14.54 15.70 14.54 2,000 0 0.0
10/01/2023
14.79
 2,900 13.30 15.86 13.30 2,000 100 0.0
09/01/2023
14.46
 3,000 14.46 14.46 14.46 2,000 0 0.0
06/01/2023
14.79
 2,700 15.20 15.20 14.79 1,000 0 0.0
05/01/2023
14.04
 500 14.04 14.04 14.04 0 0 0
04/01/2023
14.37
 4,000 14.37 14.37 14.37 2,000 0 0.0
03/01/2023
14.29
 200 14.04 14.29 14.04 0 100 -0.0
30/12/2022
15.45
 11,300 14.54 15.70 14.54 7,000 100 0.1
29/12/2022
15.94
 23,400 14.62 15.94 14.62 900 0 0.0
28/12/2022
14.62
 0 14.62 14.62 14.62 0 0 0
27/12/2022
14.62
 4,700 14.13 14.79 14.13 4,200 100 0.1
26/12/2022
15.61
 12,900 15.70 15.70 15.61 6,300 0 0.1
23/12/2022
17.35
 43,500 14.37 17.35 14.29 200 0 0.0
22/12/2022
15.86
 0 15.86 15.86 15.86 0 0 0
21/12/2022
15.86
 1,000 14.87 15.86 14.87 0 0 0
20/12/2022
16.27
 0 16.27 16.27 16.27 0 0 0
19/12/2022
16.27
 0 16.27 16.27 16.27 0 0 0
16/12/2022
16.27
 0 16.27 16.27 16.27 0 0 0
15/12/2022: Quyền mua cổ phiếu: 182/79 Giá: 20 (Volume + 43.41%, Ratio=0.43)
15/12/2022
16.27
 0 16.27 16.27 16.27 0 0 0
14/12/2022
16.27
 9,900 15.53 16.27 15.53 0 0 0
13/12/2022
15.70
 40,200 14.87 16.52 14.87 0 0 0
12/12/2022
15.03
 400 15.03 15.03 15.03 0 0 0
09/12/2022
15.45
 0 15.45 15.45 15.45 0 0 0
08/12/2022
15.45
 212 15.45 15.45 15.45 0 0 0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 9%
07/12/2022
15.12
 400 15.12 15.12 15.12 0 0 0
06/12/2022
14.62
 600 14.78 14.78 14.54 0 0 0
05/12/2022
13.76
 2,700 14.23 14.23 13.68 0 0 0
02/12/2022
14.23
 2,700 14.23 14.23 14.23 0 0 0
01/12/2022
15.80
 200 15.41 15.80 15.41 0 0 0
30/11/2022
14.39
 1,700 14.23 14.54 14.15 0 0 0
29/11/2022
13.28
 5,700 13.68 13.68 13.28 0 0 0
28/11/2022
13.36
 6,308 13.05 13.36 13.05 0 0 0
25/11/2022
13.21
 0 13.21 13.21 13.21 0 0 0
24/11/2022
13.21
 100 13.21 13.21 13.21 0 0 0
23/11/2022
12.89
 0 12.89 12.89 12.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |