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)
08/02/2022
13.77
 17,300 14.15 14.15 13.47 500 0 0.0
07/02/2022
14.15
 3,500 14.22 14.22 14.15 0 0 0
28/01/2022
14.00
 5,300 13.62 14.00 13.62 0 0 0
27/01/2022
13.62
 17,100 13.39 13.69 13.24 0 0 0
26/01/2022
13.62
 10,600 13.77 14.00 13.16 0 0 0
25/01/2022
13.84
 11,500 13.47 14.37 13.24 0 0 0
24/01/2022
13.09
 35,000 14.45 14.45 13.09 0 0 0
21/01/2022
14.30
 28,800 14.75 14.75 14.30 0 0 0
20/01/2022
14.45
 7,100 14.45 14.45 14.45 0 0 0
19/01/2022
14.45
 2,100 14.37 14.45 14.37 0 0 0
18/01/2022
14.37
 26,800 14.37 14.90 13.69 0 0 0
17/01/2022
14.15
 34,000 14.37 14.75 14.07 0 0 0
14/01/2022
14.37
 9,500 14.68 14.68 14.37 100 0 0.0
13/01/2022
14.68
 5,900 14.75 15.13 14.52 0 0 0
12/01/2022
14.52
 13,200 14.75 14.75 14.37 100 0 0.0
11/01/2022
14.75
 9,900 14.60 14.98 14.00 100 0 0.0
10/01/2022
14.60
 41,400 14.83 14.83 14.37 100 20,000 -0.4
07/01/2022
14.75
 15,500 14.75 14.75 14.60 100 0 0.0
06/01/2022
14.75
 14,200 14.98 14.98 14.68 100 5,000 -0.1
05/01/2022
14.98
 12,700 15.13 15.13 14.83 0 0 0
04/01/2022
15.13
 18,800 15.21 15.21 14.83 5,000 10,000 -0.1
31/12/2021
14.90
 21,000 14.98 14.98 14.83 200 4,000 -0.1
30/12/2021
14.98
 9,900 14.98 15.43 14.98 1,000 2,000 -0.0
29/12/2021
14.98
 13,000 15.05 15.05 14.90 0 0 0
28/12/2021
14.98
 7,900 15.13 15.13 14.98 0 0 0
27/12/2021
15.05
 3,400 15.05 15.05 14.98 0 0 0
24/12/2021
15.05
 13,900 15.13 15.43 15.05 0 7,000 -0.1
23/12/2021
14.98
 14,700 15.13 15.13 14.90 300 0 0.0
22/12/2021
15.13
 18,800 15.43 15.43 14.98 0 0 0
21/12/2021
15.13
 44,300 15.13 15.13 14.98 300 0 0.0
20/12/2021
15.28
 19,814 15.13 15.28 15.05 1,000 0 0.0
17/12/2021
15.36
 7,900 15.43 15.51 15.21 800 0 0.0
16/12/2021: Cổ tức tiền mặt tỉ lệ: 9%
16/12/2021
15.28
 13,500 15.74 15.74 15.21 300 0 0.0
15/12/2021
15.21
 26,901 15.06 15.50 15.06 0 0 0
14/12/2021
15.06
 32,900 15.21 15.28 14.99 0 0 0
13/12/2021
14.99
 24,100 15.06 15.21 14.99 800 0 0.0
10/12/2021
15.06
 24,900 15.21 15.42 15.06 0 0 0
09/12/2021
15.21
 24,900 15.21 15.50 14.48 500 0 0.0
08/12/2021
15.06
 24,100 14.63 15.21 14.63 0 0 0
07/12/2021
14.63
 49,700 14.99 15.21 14.41 500 500 0
06/12/2021
14.63
 32,300 14.77 15.21 14.48 200 1,000 -0.0
03/12/2021
14.70
 21,400 15.13 15.13 14.70 200 0 0.0
02/12/2021
15.06
 26,401 15.06 15.13 14.84 200 0 0.0
01/12/2021
15.06
 16,200 14.92 15.06 14.77 200 0 0.0
30/11/2021
14.92
 13,100 15.13 15.78 14.92 0 1,000 -0.0
29/11/2021
15.06
 39,900 14.84 15.21 14.63 2,000 0 0.0
26/11/2021
14.92
 57,200 15.28 15.28 14.77 500 0 0.0
25/11/2021
15.21
 12,800 15.21 15.28 15.06 0 0 0
24/11/2021
15.21
 54,700 15.21 15.28 14.99 0 0 0
23/11/2021
15.21
 5,700 15.21 15.50 14.99 0 0 0
22/11/2021
15.06
 23,100 15.93 15.93 15.06 1,500 0 0.0
19/11/2021
15.64
 37,300 16.07 16.22 15.21 0 0 0
18/11/2021
16.07
 69,400 16.29 16.36 15.93 0 0 0
17/11/2021
16.22
 95,262 15.93 16.65 15.78 0 0 0
16/11/2021
15.50
 46,600 15.57 15.57 15.13 0 0 0
15/11/2021
15.35
 54,611 15.50 15.57 15.13 0 0 0
12/11/2021
15.13
 18,300 14.99 15.42 14.92 2,100 0 0.0
11/11/2021
14.99
 19,415 15.57 15.57 14.92 500 0 0.0
10/11/2021
15.42
 38,910 15.35 15.42 14.63 0 0 0
09/11/2021
15.50
 46,400 15.13 15.57 15.13 0 0 0
08/11/2021
15.13
 42,500 15.21 15.50 15.13 0 0 0
05/11/2021
15.13
 15,700 15.13 15.78 14.99 0 0 0
04/11/2021
15.13
 9,100 15.35 15.35 14.99 2,900 0 0.1
03/11/2021
15.06
 93,400 15.57 15.57 15.06 12,000 0 0.3
02/11/2021
15.57
 50,600 15.71 15.71 15.50 7,000 0 0.2
01/11/2021
15.71
 81,500 15.71 15.78 15.50 21,300 0 0.5
29/10/2021
15.71
 51,100 16.00 16.00 15.50 2,600 0 0.1
28/10/2021
15.86
 84,800 15.78 16.73 15.78 0 0 0
27/10/2021
15.86
 55,600 16.15 16.15 15.71 5,600 0 0.1
26/10/2021
16.29
 74,300 15.93 16.51 15.57 0 0 0
25/10/2021
15.93
 127,700 14.92 16.29 14.84 2,000 0 0.0
22/10/2021
15.21
 125,100 15.57 15.64 15.21 0 0 0
21/10/2021
15.42
 33,611 15.64 16.36 15.42 3,800 0 0.1
20/10/2021
15.64
 129,200 15.35 16.73 15.35 200 0 0.0
19/10/2021
15.21
 65,000 14.48 15.93 14.48 0 700 -0.0
18/10/2021
14.63
 11,400 14.77 14.77 14.55 0 1,000 0
15/10/2021
14.70
 23,505 14.70 14.77 14.48 4,400 1,400 0.1
14/10/2021
14.70
 15,822 14.77 14.84 14.63 3,600 5,300 -0.0
13/10/2021
14.63
 9,300 14.77 14.84 14.55 0 700 -0.0
12/10/2021
14.77
 42,200 14.99 14.99 14.55 7,000 0 0.1
11/10/2021
14.99
 18,600 15.13 15.13 14.92 2,000 0 0.0
08/10/2021
15.13
 22,905 15.21 15.21 14.63 2,200 0 0.0
07/10/2021
14.77
 39,153 14.84 14.92 14.63 15,000 9,800 0.1
06/10/2021
14.92
 5,200 15.13 15.13 14.84 0 1,100 -0.0
05/10/2021
14.84
 21,400 14.41 14.84 14.34 1,000 0 0.0
04/10/2021
14.34
 18,730 14.34 14.55 14.19 0 0 0
01/10/2021
14.34
 19,500 14.55 14.55 14.26 1,000 0 0.0
30/09/2021
14.63
 14,500 14.55 14.84 14.34 0 0 0
29/09/2021
14.55
 15,500 14.99 14.99 14.55 0 0 0
28/09/2021
15.13
 68,600 13.83 15.21 13.54 2,000 0 0.0
27/09/2021
14.70
 57,500 15.57 15.71 14.48 2,000 0 0.0
24/09/2021
15.86
 26,500 15.93 15.93 15.42 0 0 0
23/09/2021
15.86
 59,025 15.64 16.80 15.64 9,000 0 0.2
22/09/2021
15.50
 308,600 14.55 15.93 14.55 1,200 0 0.0
21/09/2021
14.55
 28,910 14.48 14.55 13.90 0 0 0
20/09/2021
14.55
 51,500 14.92 15.21 14.48 6,000 0 0.1
17/09/2021
15.06
 17,500 15.28 15.28 14.26 0 0 0
16/09/2021
15.57
 64,200 16.29 16.44 15.35 100 0 0.0
15/09/2021
14.99
 230,830 13.90 14.99 13.83 600 0 0.0
14/09/2021
13.69
 43,700 13.03 13.69 13.03 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |