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

19.90
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
(2025-06-11) 		-0.10 -0.50% 123,300 -1,000 -0.0
19.90
21.80
19.90
2 tháng
(2025-05-12) 		-0.10 -0.50% 335,800 53,400 0.5
19.80
21.80
19.90
3 tháng
(2025-04-14) 		-0.20 -1% 454,000 119,600 0.8
19.50
21.80
19.90
6 tháng
(2025-01-13) 		0.90 4.74% 911,700 356,200 5.5
18.60
21.80
19.90
12 tháng
(2024-07-16) 		2.48 14.22% 1,631,263 506,200 8.3
17
21.80
19.90
24 tháng
(2023-07-24) 		4.67 30.62% 2,382,066 685,000 11.7
14.24
21.80
19.90
36 tháng
(2022-07-27) 		5.04 33.94% 3,138,140 890,543 15.2
11.40
21.80
19.90
60 tháng
(2020-12-24) 		6.67 50.47% 10,591,199 1,124,543 20.0
10.79
21.80
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
14.47
 3,700 14.55 14.55 14.47 0 0 0
07/07/2023
14.55
 0 14.55 14.55 14.55 0 0 0
06/07/2023
14.55
 400 14.55 14.55 14.55 0 0 0
05/07/2023
14.55
 1,200 14.55 14.55 14.55 0 0 0
04/07/2023
14.47
 4,300 14.38 14.55 14.38 1,300 0 0.0
03/07/2023
14.72
 100 14.72 14.72 14.72 0 100 -0.0
30/06/2023
15.83
 26,500 14.64 15.83 14.55 0 0 0
29/06/2023
14.64
 300 14.64 14.64 14.64 200 0 0.0
28/06/2023
14.72
 0 14.72 14.72 14.72 0 0 0
27/06/2023
14.72
 10,300 14.47 14.72 14.47 5,400 0 0.1
26/06/2023
14.72
 200 14.72 14.72 14.72 100 0 0.0
23/06/2023
14.72
 3,300 15.32 15.32 14.72 2,500 0 0.0
22/06/2023
14.47
 1,000 14.38 15.23 14.38 0 100 -0.0
21/06/2023
15.15
 100 15.15 15.15 15.15 0 0 0
20/06/2023
14.38
 100 14.38 14.38 14.38 0 0 0
19/06/2023
15.23
 700 15.23 15.23 15.23 700 0 0.0
16/06/2023
14.47
 500 14.47 14.47 14.47 0 0 0
15/06/2023
14.38
 800 14.38 14.38 14.38 500 0 0.0
14/06/2023
14.38
 1,100 14.38 14.38 14.38 500 100 0.0
13/06/2023
15.23
 500 15.15 15.23 15.15 0 0 0
12/06/2023
14.38
 400 14.38 14.38 14.38 300 400 -0.0
09/06/2023
14.38
 812 14.38 15.32 14.38 200 600 -0.0
08/06/2023
14.47
 0 14.47 14.47 14.47 0 0 0
07/06/2023
14.47
 1,212 14.47 14.47 14.47 300 300 0
06/06/2023
14.72
 600 14.30 15.32 14.30 400 300 0.0
05/06/2023
15.40
 0 15.40 15.40 15.40 0 0 0
02/06/2023
15.40
 1 15.40 15.40 15.40 0 0 0
01/06/2023
15.40
 201 14.55 15.40 14.55 0 100 -0.0
31/05/2023
15.49
 11,700 14.38 15.75 14.38 7,000 100 0.1
30/05/2023
15.75
 400 15.75 16.17 15.75 200 0 0.0
29/05/2023
15.32
 1,100 14.13 16.09 14.13 600 100 0.0
26/05/2023
15.32
 201 13.87 15.32 13.87 0 100 -0.0
25/05/2023
14.81
 9,900 14.81 14.89 14.81 6,400 0 0.1
24/05/2023
14.47
 2,300 14.47 14.47 13.87 1,200 0 0.0
23/05/2023
14.55
 0 14.55 14.55 14.55 0 0 0
22/05/2023
14.55
 2,300 14.47 14.64 14.47 100 0 0.0
19/05/2023
14.30
 900 14.30 14.30 14.30 0 0 0
18/05/2023
14.21
 0 14.21 14.21 14.21 0 0 0
17/05/2023
14.21
 500 13.96 14.21 13.96 0 100 -0.0
16/05/2023
14.72
 500 14.89 14.89 14.72 300 0 0.0
15/05/2023
13.87
 8,000 15.66 15.66 13.87 3,000 3,300 -0.0
12/05/2023
14.72
 8,800 13.96 15.23 13.96 6,000 7,500 -0.0
11/05/2023
15.32
 0 15.32 15.32 15.32 0 0 0
10/05/2023
15.32
 6,200 14.98 15.32 14.72 4,100 0 0.1
09/05/2023
14.98
 11,000 14.21 15.75 14.21 6,600 100 0.1
08/05/2023
15.66
 200 13.96 15.66 13.96 0 100 -0.0
05/05/2023
15.23
 300 15.23 15.23 15.23 200 0 0.0
04/05/2023
14.72
 32,900 14.81 15.75 14.64 21,200 0 0.4
28/04/2023
14.47
 600 14.47 14.47 14.47 400 0 0.0
27/04/2023
14.47
 4,000 14.64 14.64 14.47 3,000 0 0.1
26/04/2023
14.04
 3,200 13.62 14.47 13.62 1,900 100 0.0
25/04/2023
14.38
 0 14.38 14.38 14.38 0 0 0
24/04/2023
14.38
 0 14.38 14.38 14.38 0 0 0
21/04/2023
14.38
 3,800 14.81 14.89 14.30 0 0 0
20/04/2023
14.47
 0 14.47 14.47 14.47 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |