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)
28/10/2024
16.23
 8,100 16.66 16.66 16.23 8,000 0 0.2
25/10/2024
15.89
 0 15.89 15.89 15.89 0 0 0
24/10/2024
15.89
 100 15.89 15.89 15.89 100 0 0.0
23/10/2024
15.89
 200 15.89 15.89 15.89 0 0 0
22/10/2024
15.81
 1,000 15.81 15.81 15.81 500 0 0.0
21/10/2024
15.89
 15,000 15.81 15.98 15.72 8,200 0 0.2
18/10/2024
15.98
 800 15.98 17.51 15.98 400 300 0.0
17/10/2024
15.98
 700 15.98 15.98 15.98 0 0 0
16/10/2024
16.06
 200 15.89 16.06 15.89 0 0 0
15/10/2024
15.89
 3,500 15.89 16.06 15.81 1,000 0 0.0
14/10/2024
15.89
 4,701 15.81 15.98 15.81 2,000 0 0.0
11/10/2024
15.81
 5,100 15.98 15.98 15.72 3,000 0 0.1
10/10/2024
15.81
 155,900 15.55 16.23 15.55 51,700 0 1.0
09/10/2024
15.81
 5,100 15.55 15.81 15.55 3,000 0 0.1
08/10/2024
15.81
 800 15.72 15.81 15.55 0 200 0.0
07/10/2024
15.64
 3,400 15.81 15.81 15.64 2,000 0 0.0
04/10/2024
15.64
 600 15.46 15.64 15.46 0 0 0
03/10/2024
15.64
 600 15.46 15.64 15.46 0 0 0
02/10/2024
15.55
 6,600 15.46 15.55 15.38 0 0 0
01/10/2024
15.55
 2,300 15.72 15.72 15.55 0 0 0
30/09/2024
15.55
 3,000 15.55 15.55 15.55 3,000 0 0.1
27/09/2024
15.46
 4,400 15.81 15.81 15.46 900 0 0.0
26/09/2024
15.72
 1,700 15.81 15.81 15.72 0 0 0
25/09/2024
15.81
 5,600 15.64 17.00 15.55 4,400 1,400 0.1
24/09/2024
15.72
 4,500 15.55 15.72 15.55 2,100 0 0.0
23/09/2024
15.72
 7,400 15.55 15.72 15.38 0 0 0
20/09/2024
15.55
 6,700 15.64 15.64 15.55 900 0 0.0
19/09/2024
15.55
 3,500 15.64 15.64 15.55 3,200 0 0.1
18/09/2024
15.55
 4,100 15.55 15.55 15.55 0 0 0
17/09/2024
15.55
 4,900 15.72 15.72 15.55 0 0 0
16/09/2024
15.81
 200 15.81 15.81 15.81 0 0 0
13/09/2024
15.81
 7,576 15.38 15.81 15.38 0 0 0
12/09/2024
15.55
 1,524 16.15 16.15 15.55 0 0 0
11/09/2024
15.55
 400 15.55 15.55 15.55 0 400 0.0
10/09/2024
15.64
 6,700 15.89 15.89 15.55 1,800 0 0.0
09/09/2024
15.89
 0 15.89 15.89 15.89 0 0 0
06/09/2024
15.89
 1,000 15.98 15.98 15.89 0 0 0
05/09/2024
15.89
 3,000 16.06 16.06 15.89 1,000 0 0.0
04/09/2024
15.72
 1,200 16.15 16.15 15.72 0 0 0
30/08/2024
15.72
 10,000 15.89 15.89 15.72 0 0 0
29/08/2024
15.98
 12,000 16.06 16.06 15.72 1,600 0 0.0
28/08/2024
15.89
 24,400 16.40 16.49 15.89 600 600 0.0
27/08/2024
16.57
 10,300 15.81 16.66 15.81 0 0 0
26/08/2024
15.81
 25,000 16.15 16.15 15.81 4,000 0 0.1
23/08/2024
16.15
 500 16.15 16.15 16.15 0 0 0
22/08/2024
16.15
 3,300 16.15 16.15 16.15 0 0 0
21/08/2024
16.15
 2,600 16.15 16.15 16.06 900 0 0.0
20/08/2024
16.06
 18,900 16.15 16.15 15.98 8,900 0 0.2
19/08/2024
16.15
 15,500 16.06 16.23 16.06 2,100 0 0.0
16/08/2024
15.98
 10,900 16.06 16.06 15.81 100 0 0.0
15/08/2024
16.06
 366 16.06 16.06 16.06 100 0 0.0
14/08/2024
16.06
 2,600 16.23 16.23 16.06 1,800 0 0.0
13/08/2024
16.23
 200 16.23 16.23 16.23 200 0 0.0
12/08/2024
16.23
 0 16.23 16.23 16.23 0 0 0
09/08/2024
16.23
 1,901 16.83 16.83 16.23 0 0 0
08/08/2024
15.89
 1,700 17.17 17.17 15.64 1,200 0 0.0
07/08/2024
15.64
 4,500 15.72 15.72 15.64 0 0 0
06/08/2024
15.64
 2,100 15.81 15.81 15.64 0 0 0
05/08/2024
15.72
 4,000 15.72 15.81 15.72 0 0 0
02/08/2024
15.72
 500 15.81 15.81 15.72 0 0 0
01/08/2024
15.72
 12,100 15.89 15.89 15.72 2,400 0 0.0
31/07/2024: Cổ tức tiền mặt tỉ lệ: 4.5%
31/07/2024
15.89
 12,000 16.15 16.15 15.89 1,000 0 0.0
30/07/2024
15.68
 11,900 15.84 15.84 15.68 0 0 0
29/07/2024
15.68
 27,800 15.84 15.84 15.68 0 100 0.0
26/07/2024
15.84
 1,500 15.76 15.84 15.76 0 300 0.0
25/07/2024
15.76
 601 16.01 16.01 15.76 0 300 0.0
24/07/2024
15.84
 10,401 15.59 15.84 15.59 200 0 0.0
23/07/2024
15.84
 60,100 15.84 15.93 15.51 52,800 53,000 0.0
22/07/2024
15.84
 14,400 16.26 16.26 15.84 0 0 0
19/07/2024
15.84
 9,500 15.84 15.84 15.68 200 0 0.0
18/07/2024
15.84
 5,000 15.84 15.84 15.84 0 0 0
17/07/2024
15.68
 13,700 15.84 15.93 15.68 2,300 0 0.0
16/07/2024
15.84
 24,400 15.84 15.93 15.84 1,000 0 0.0
15/07/2024
15.84
 4,100 15.84 15.84 15.84 0 0 0
12/07/2024
15.84
 11,100 15.84 15.84 15.76 1,100 0 0.0
11/07/2024
15.84
 7,600 15.76 15.84 15.76 1,500 0 0.0
10/07/2024
15.84
 22,600 15.84 15.93 15.51 6,200 0 0.1
09/07/2024
15.84
 23,600 16.26 16.26 15.84 2,300 200 0.0
08/07/2024
15.84
 20,700 17.18 17.18 15.84 2,500 0 0.0
05/07/2024
15.68
 4,000 16.18 16.18 15.68 0 0 0
04/07/2024
16.01
 9,000 16.18 16.26 15.93 200 0 0.0
03/07/2024
15.43
 0 15.43 15.43 15.43 0 0 0
02/07/2024
15.84
 6,000 15.84 16.09 15.84 1,500 0 0.0
01/07/2024
15.68
 5,900 15.84 16.01 15.68 0 0 0
28/06/2024
15.68
 5,800 15.93 16.01 15.68 2,400 0 0.0
27/06/2024
15.93
 43,400 15.93 16.26 15.93 27,900 300 0.5
26/06/2024
16.01
 14,910 16.01 16.01 15.93 0 0 0
25/06/2024
15.84
 47,901 15.84 16.09 15.84 2,500 0 0.0
24/06/2024
15.93
 36,900 16.18 16.18 15.84 3,100 0 0.1
21/06/2024
16.26
 18,800 16.26 16.26 16.01 16,200 0 0.3
20/06/2024
15.93
 6,500 15.84 16.35 15.84 3,900 0 0.1
19/06/2024
16.01
 24,100 15.84 16.01 15.76 2,900 0 0.1
18/06/2024
15.93
 12,300 16.18 16.26 15.84 5,500 0 0.1
17/06/2024
16.26
 0 16.26 16.26 16.26 0 0 0
14/06/2024
16.26
 7,200 16.26 16.26 16.26 7,000 0 0.1
13/06/2024
16.26
 3,300 15.93 16.35 15.93 0 0 0
12/06/2024
16.35
 30,400 16.51 16.68 16.35 17,100 0 0.3
11/06/2024
15.59
 100 15.59 15.59 15.59 0 0 0
10/06/2024
16.18
 9,600 16.09 16.18 16.09 5,000 0 0.1
07/06/2024
15.93
 12,300 16.01 16.35 15.93 0 0 0

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