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

18.30
0.10
(0.55%)
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)
19/09/2022
16.07
 0 16.07 16.07 16.07 0 0 0
16/09/2022
16.07
 0 16.07 16.07 16.07 0 0 0
15/09/2022
16.07
 0 16.07 16.07 16.07 0 0 0
14/09/2022
16.07
 0 16.07 16.07 16.07 0 0 0
13/09/2022
16.07
 0 16.07 16.07 16.07 0 0 0
12/09/2022
16.07
 1,800 15.56 16.07 15.56 0 0 0
09/09/2022
16.32
 300 15.90 16.32 15.90 0 0 0
08/09/2022
16.57
 0 16.57 16.57 16.57 0 0 0
07/09/2022
16.57
 500 16.57 16.57 16.57 500 0 0.0
06/09/2022
16.65
 0 16.65 16.65 16.65 0 0 0
05/09/2022
16.65
 11,300 15.48 16.65 15.48 0 0 0
31/08/2022
15.48
 3,000 15.73 15.73 15.48 0 0 0
30/08/2022
15.73
 700 15.73 15.73 15.73 0 0 0
29/08/2022
15.73
 2,500 15.73 15.90 15.73 0 0 0
26/08/2022
15.98
 4,100 15.98 16.07 15.65 2,500 0 0.0
25/08/2022
15.98
 17,300 15.73 15.98 15.06 0 0 0
24/08/2022
15.56
 10,800 15.81 15.81 15.56 6,100 0 0.1
23/08/2022
15.81
 0 15.81 15.81 15.81 0 0 0
22/08/2022
15.81
 10,400 15.81 15.81 15.81 0 0 0
19/08/2022
15.81
 200 15.81 15.81 15.81 0 0 0
18/08/2022
15.81
 100 15.81 15.81 15.81 0 0 0
17/08/2022
15.81
 100 15.81 15.81 15.81 0 0 0
16/08/2022
15.73
 0 15.73 15.73 15.73 0 0 0
15/08/2022
15.73
 200 15.98 15.98 15.73 0 0 0
12/08/2022
15.90
 900 15.90 15.90 15.90 0 0 0
11/08/2022
15.90
 2,700 15.73 15.98 15.31 0 0 0
10/08/2022
15.90
 8,300 15.81 15.90 15.81 0 0 0
09/08/2022
15.90
 100 15.90 15.90 15.90 0 0 0
08/08/2022
16.07
 2,300 15.23 16.07 15.23 0 0 0
05/08/2022
16.07
 3,500 14.98 16.15 14.98 100 0 0.0
04/08/2022
16.15
 700 15.14 16.15 15.14 0 0 0
03/08/2022
16.15
 206 16.15 16.15 16.15 0 0 0
02/08/2022
15.56
 204 15.56 15.56 15.56 0 0 0
01/08/2022
15.90
 3,900 16.15 16.15 15.90 200 0 0.0
29/07/2022
16.15
 10,600 16.07 16.32 16.07 100 0 0.0
28/07/2022
15.98
 2,300 15.90 15.98 15.90 0 0 0
27/07/2022
15.81
 1,200 15.90 15.90 15.81 0 0 0
26/07/2022
15.81
 0 15.81 15.81 15.81 0 0 0
25/07/2022
15.81
 2,100 15.81 15.90 15.81 600 0 0.0
22/07/2022
15.81
 100 15.81 15.81 15.81 0 0 0
21/07/2022
15.90
 100 15.90 15.90 15.90 0 0 0
20/07/2022
15.90
 100 15.90 15.90 15.90 0 0 0
19/07/2022
15.90
 900 16.15 16.32 15.23 500 0 0.0
18/07/2022
15.98
 100 15.98 15.98 15.98 100 0 0.0
15/07/2022
15.14
 100 15.14 15.14 15.14 0 0 0
14/07/2022
15.81
 3,100 15.90 15.90 15.81 0 0 0
13/07/2022
15.14
 100 15.14 15.14 15.14 0 0 0
12/07/2022
15.73
 100 15.73 15.73 15.73 0 0 0
11/07/2022
15.90
 0 15.90 15.90 15.90 0 0 0
08/07/2022
15.90
 100 15.90 15.90 15.90 0 0 0
07/07/2022
15.90
 0 15.90 15.90 15.90 0 0 0
06/07/2022
15.90
 2,100 15.06 15.90 14.98 1,300 0 0.0
05/07/2022
15.06
 300 14.81 15.98 14.81 200 0 0.0
04/07/2022
15.73
 0 15.73 15.73 15.73 0 0 0
01/07/2022
15.73
 100 15.73 15.73 15.73 0 0 0
30/06/2022
15.06
 500 15.73 15.73 15.06 0 0 0
29/06/2022
15.06
 0 15.06 15.06 15.06 0 0 0
28/06/2022
15.06
 1,204 15.65 15.65 15.06 200 0 0.0
27/06/2022
15.40
 1 15.40 15.40 15.40 0 0 0
24/06/2022
15.40
 700 15.40 15.40 15.40 700 0 0.0
23/06/2022
15.23
 437 15.23 15.23 15.23 0 0 0
22/06/2022: Cổ tức tiền mặt tỉ lệ: 7%
22/06/2022
14.98
 0 14.98 14.98 14.98 0 0 0
21/06/2022
14.98
 10,700 14.74 14.98 14.74 900 0 0.0
20/06/2022
14.74
 5,500 14.90 14.90 14.74 200 0 0.0
17/06/2022
14.90
 2,700 15.38 15.70 14.90 0 0 0
16/06/2022
15.46
 2,500 15.62 15.62 15.46 0 0 0
15/06/2022
15.62
 13,300 14.66 15.62 14.57 100 0 0.0
14/06/2022
15.06
 8,600 15.22 15.22 15.06 0 0 0
13/06/2022
15.30
 5,500 16.02 16.02 15.30 0 0 0
10/06/2022
16.02
 300 16.10 16.10 16.02 0 0 0
09/06/2022
16.10
 5,700 16.02 16.10 15.46 0 0 0
08/06/2022
16.02
 5,900 15.78 16.10 15.78 5,500 0 0.1
07/06/2022
15.78
 4,500 15.78 15.78 15.38 0 0 0
06/06/2022
15.78
 1,400 15.78 15.86 15.38 0 0 0
03/06/2022
15.86
 0 15.86 15.86 15.86 0 0 0
02/06/2022
15.86
 3,366 15.46 15.86 15.46 0 0 0
01/06/2022
15.62
 400 15.54 15.62 15.54 0 0 0
31/05/2022
15.46
 2,016 15.30 15.54 15.30 0 0 0
30/05/2022
15.46
 3,210 15.78 15.78 15.46 0 0 0
27/05/2022
15.38
 8,400 15.30 15.46 15.30 100 0 0.0
26/05/2022
15.30
 5,200 15.62 15.78 15.30 1,100 0 0.0
25/05/2022
15.62
 2,600 15.14 15.62 15.14 0 0 0
24/05/2022
15.30
 2,400 15.30 15.30 15.30 2,400 0 0.0
23/05/2022
15.30
 900 15.30 15.30 15.30 0 0 0
20/05/2022
15.38
 1,500 15.38 15.38 15.38 0 0 0
19/05/2022
15.38
 800 16.02 16.02 15.38 0 100 -0.0
18/05/2022
16.10
 9,500 14.98 16.10 14.66 0 9,300 -0.2
17/05/2022
14.98
 34,900 14.98 15.06 14.98 300 0 0.0
16/05/2022
14.90
 13,100 14.98 15.14 14.90 0 7,500 -0.1
13/05/2022
15.62
 6,700 15.78 15.78 15.30 100 100 0
12/05/2022
15.78
 1,700 15.94 15.94 15.70 0 0 0
11/05/2022
15.94
 13,800 16.10 16.10 15.94 0 0 0
10/05/2022
15.78
 5,200 15.78 16.10 15.78 0 0 0
09/05/2022
15.78
 30,000 15.38 16.35 15.14 0 100 -0.0
06/05/2022
16.75
 16,600 16.75 16.75 16.35 0 0 0
05/05/2022
16.75
 11,100 16.19 16.75 16.19 0 0 0
04/05/2022
16.75
 65,400 16.02 16.91 15.86 0 200 -0.0
29/04/2022
15.86
 1,000 15.46 15.86 15.46 300 0 0.0
28/04/2022
16.10
 6,200 15.54 16.19 15.54 0 0 0
27/04/2022
15.30
 1,400 15.14 15.94 15.14 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |