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)
01/07/2022
14.78
 100 14.78 14.78 14.78 0 0 0
30/06/2022
14.15
 500 14.78 14.78 14.15 0 0 0
29/06/2022
14.15
 0 14.15 14.15 14.15 0 0 0
28/06/2022
14.15
 1,204 14.70 14.70 14.15 200 0 0.0
27/06/2022
14.46
 1 14.46 14.46 14.46 0 0 0
24/06/2022
14.46
 700 14.46 14.46 14.46 700 0 0.0
23/06/2022
14.31
 437 14.31 14.31 14.31 0 0 0
22/06/2022: Cổ tức tiền mặt tỉ lệ: 7%
22/06/2022
14.07
 0 14.07 14.07 14.07 0 0 0
21/06/2022
14.07
 10,700 13.84 14.07 13.84 900 0 0.0
20/06/2022
13.84
 5,500 14.00 14.00 13.84 200 0 0.0
17/06/2022
14.00
 2,700 14.45 14.75 14.00 0 0 0
16/06/2022
14.52
 2,500 14.68 14.68 14.52 0 0 0
15/06/2022
14.68
 13,300 13.77 14.68 13.69 100 0 0.0
14/06/2022
14.15
 8,600 14.30 14.30 14.15 0 0 0
13/06/2022
14.37
 5,500 15.05 15.05 14.37 0 0 0
10/06/2022
15.05
 300 15.13 15.13 15.05 0 0 0
09/06/2022
15.13
 5,700 15.05 15.13 14.52 0 0 0
08/06/2022
15.05
 5,900 14.83 15.13 14.83 5,500 0 0.1
07/06/2022
14.83
 4,500 14.83 14.83 14.45 0 0 0
06/06/2022
14.83
 1,400 14.83 14.90 14.45 0 0 0
03/06/2022
14.90
 0 14.90 14.90 14.90 0 0 0
02/06/2022
14.90
 3,366 14.52 14.90 14.52 0 0 0
01/06/2022
14.68
 400 14.60 14.68 14.60 0 0 0
31/05/2022
14.52
 2,016 14.37 14.60 14.37 0 0 0
30/05/2022
14.52
 3,210 14.83 14.83 14.52 0 0 0
27/05/2022
14.45
 8,400 14.37 14.52 14.37 100 0 0.0
26/05/2022
14.37
 5,200 14.68 14.83 14.37 1,100 0 0.0
25/05/2022
14.68
 2,600 14.22 14.68 14.22 0 0 0
24/05/2022
14.37
 2,400 14.37 14.37 14.37 2,400 0 0.0
23/05/2022
14.37
 900 14.37 14.37 14.37 0 0 0
20/05/2022
14.45
 1,500 14.45 14.45 14.45 0 0 0
19/05/2022
14.45
 800 15.05 15.05 14.45 0 100 -0.0
18/05/2022
15.13
 9,500 14.07 15.13 13.77 0 9,300 -0.2
17/05/2022
14.07
 34,900 14.07 14.15 14.07 300 0 0.0
16/05/2022
14.00
 13,100 14.07 14.22 14.00 0 7,500 -0.1
13/05/2022
14.68
 6,700 14.83 14.83 14.37 100 100 0
12/05/2022
14.83
 1,700 14.98 14.98 14.75 0 0 0
11/05/2022
14.98
 13,800 15.13 15.13 14.98 0 0 0
10/05/2022
14.83
 5,200 14.83 15.13 14.83 0 0 0
09/05/2022
14.83
 30,000 14.45 15.36 14.22 0 100 -0.0
06/05/2022
15.74
 16,600 15.74 15.74 15.36 0 0 0
05/05/2022
15.74
 11,100 15.21 15.74 15.21 0 0 0
04/05/2022
15.74
 65,400 15.05 15.89 14.90 0 200 -0.0
29/04/2022
14.90
 1,000 14.52 14.90 14.52 300 0 0.0
28/04/2022
15.13
 6,200 14.60 15.21 14.60 0 0 0
27/04/2022
14.37
 1,400 14.22 14.98 14.22 0 1,000 -0.0
26/04/2022
14.75
 4,404 14.37 14.75 14.07 0 1,100 -0.0
25/04/2022
14.37
 22,900 14.83 14.83 14.37 0 200 -0.0
22/04/2022
14.68
 6,900 15.05 15.13 14.60 1,300 500 0.0
21/04/2022
15.05
 8,900 14.83 15.05 14.52 1,100 0 0.0
20/04/2022
14.83
 9,800 15.21 15.21 14.60 600 0 0.0
19/04/2022
15.51
 8,600 15.58 15.89 15.51 0 0 0
18/04/2022
15.58
 20,409 15.89 16.04 15.58 0 0 0
15/04/2022
15.81
 87,800 15.13 16.04 14.98 0 0 0
14/04/2022
15.13
 10,400 15.36 15.36 15.13 0 0 0
13/04/2022
15.36
 2,600 15.13 15.36 15.13 0 0 0
12/04/2022
15.36
 4,700 15.28 15.51 14.75 1,500 300 0.0
08/04/2022
15.36
 11,100 15.51 15.51 15.28 1,100 0 0.0
07/04/2022
15.36
 5,000 15.36 15.43 15.36 100 0 0.0
06/04/2022
15.43
 2,700 15.43 15.43 15.43 0 0 0
05/04/2022
15.43
 3,300 15.36 15.51 15.36 200 0 0.0
04/04/2022
15.66
 6,300 15.51 15.74 15.51 2,900 0 0.1
01/04/2022
15.66
 18,400 15.43 15.81 15.36 0 0 0
31/03/2022
15.43
 14,100 15.13 15.58 15.13 7,200 0 0.1
30/03/2022
15.13
 8,400 15.13 15.36 15.13 1,900 0 0.0
29/03/2022
15.13
 8,922 15.13 15.36 14.98 1,500 0 0.0
28/03/2022
15.13
 25,508 15.36 15.36 15.13 2,700 0 0.1
25/03/2022
15.36
 13,500 15.21 15.51 15.21 3,700 0 0.1
24/03/2022
15.36
 13,500 15.51 15.51 15.21 1,500 0 0.0
23/03/2022
15.43
 25,100 15.05 15.51 15.05 300 0 0.0
22/03/2022
15.05
 11,741 15.13 15.21 15.05 1,200 0 0.0
21/03/2022
14.98
 22,600 14.98 15.13 14.90 500 0 0.0
18/03/2022
14.83
 1,300 14.75 14.98 14.75 0 0 0
17/03/2022
15.05
 1,100 15.05 15.05 14.75 0 0 0
16/03/2022
14.98
 4,800 15.13 15.13 14.90 0 0 0
15/03/2022
14.75
 2,500 14.75 14.75 14.75 1,000 0 0.0
14/03/2022
14.75
 200 14.75 14.75 14.75 0 0 0
11/03/2022
15.13
 10,100 15.05 15.13 14.90 2,600 3,800 -0.0
10/03/2022
15.05
 5,400 15.05 15.43 14.52 0 0 0
09/03/2022
15.05
 500 15.05 15.05 15.05 0 500 -0.0
08/03/2022
15.13
 1,700 15.21 15.21 14.90 200 700 -0.0
07/03/2022
15.21
 23,800 15.13 15.28 15.13 21,600 0 0.4
04/03/2022
15.13
 20,009 15.13 15.36 15.13 13,100 0 0.3
03/03/2022
15.13
 3,000 14.98 15.13 14.98 100 0 0.0
02/03/2022
14.98
 19,900 15.13 15.21 14.83 15,000 0 0.3
01/03/2022
15.13
 23,910 14.98 15.13 14.98 13,800 0 0.3
28/02/2022
15.05
 46,700 14.90 15.13 14.90 1,200 0 0.0
25/02/2022
14.98
 23,500 14.60 15.05 14.60 10,000 0 0.2
24/02/2022
14.30
 29,300 14.37 14.37 14.07 17,800 0 0.3
23/02/2022
14.52
 23,500 14.22 14.52 14.22 13,500 0 0.3
22/02/2022
14.15
 5,800 14.68 14.68 14.00 2,000 0 0.0
21/02/2022
14.37
 1,400 14.15 14.37 14.15 600 0 0.0
18/02/2022
14.15
 10,800 14.22 14.37 14.00 6,300 0 0.1
17/02/2022
14.37
 5,600 14.37 14.37 14.30 2,600 0 0.0
16/02/2022
14.37
 16,500 14.07 14.37 14.00 8,500 0 0.2
15/02/2022
14.07
 4,400 14.07 14.07 13.92 0 0 0
14/02/2022
14.07
 4,500 13.92 14.15 13.92 0 0 0
11/02/2022
13.92
 8,300 14.00 14.00 13.77 1,500 0 0.0
10/02/2022
13.84
 12,600 14.07 14.07 13.84 0 0 0
09/02/2022
14.00
 4,700 13.77 14.00 13.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |