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

21.40
-0.80
(-3.60%)
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
(2025-11-12) 		0.93 4.39% 248,100 500 0.0
21.10
22.40
21.40
2 tháng
(2025-10-13) 		3.39 18.03% 937,600 5,300 0.1
18.53
22.40
21.40
3 tháng
(2025-09-15) 		3.39 18.03% 1,041,400 5,700 0.1
18.53
22.40
21.40
6 tháng
(2025-06-16) 		3.72 20.13% 1,634,300 -87,100 -1.7
18.34
22.40
21.40
12 tháng
(2024-12-17) 		4.83 27.80% 2,461,552 272,900 3.8
17
22.40
21.40
24 tháng
(2023-12-25) 		7.37 49.72% 3,730,560 557,900 9.2
14.57
22.40
21.40
36 tháng
(2022-12-28) 		8.69 64.32% 4,341,431 758,643 12.7
12.67
22.40
21.40
60 tháng
(2021-01-07) 		10.11 83.64% 11,216,839 1,041,443 18.3
9.97
22.40
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2023
13.20
 300 13.20 13.74 13.20 0 100 -0.0
24/02/2023
14.04
 300 13.74 14.04 13.74 300 0 0.0
23/02/2023
14.04
 200 12.82 14.04 12.82 0 100 -0.0
22/02/2023
13.89
 800 13.05 14.73 13.05 500 100 0.0
21/02/2023
14.20
 818 13.28 14.88 13.28 518 100 0.0
20/02/2023
14.27
 700 12.75 14.27 12.75 0 100 -0.0
17/02/2023
13.74
 1,100 12.67 13.74 12.59 0 0 0
16/02/2023
13.82
 200 12.59 13.82 12.59 0 100 -0.0
15/02/2023
13.89
 100 13.89 13.89 13.89 0 0 0
14/02/2023
12.67
 2,410 12.37 15.11 12.37 0 100 -0.0
13/02/2023
13.74
 0 13.74 13.74 13.74 0 0 0
10/02/2023
13.74
 500 13.74 13.74 13.74 500 0 0.0
09/02/2023
14.96
 0 14.96 14.96 14.96 0 0 0
08/02/2023
14.96
 0 14.96 14.96 14.96 0 0 0
07/02/2023
14.96
 0 14.96 14.96 14.96 0 0 0
06/02/2023
14.96
 100 14.96 14.96 14.96 0 0 0
03/02/2023
14.12
 2,100 14.20 14.20 14.12 0 0 0
02/02/2023
14.12
 100 14.12 14.12 14.12 0 0 0
01/02/2023
13.97
 500 13.97 13.97 13.97 0 0 0
31/01/2023
13.97
 5 13.97 13.97 13.97 0 0 0
30/01/2023
13.97
 1,400 14.43 14.43 13.97 0 0 0
27/01/2023
14.50
 100 14.50 14.50 14.50 0 0 0
19/01/2023
13.82
 700 14.04 14.04 13.74 400 0 0.0
18/01/2023
13.13
 100 13.13 13.13 13.13 0 100 -0.0
17/01/2023
14.50
 800 13.05 14.50 13.05 400 100 0.0
16/01/2023
14.50
 200 13.13 14.50 13.13 0 100 -0.0
13/01/2023
14.50
 0 14.50 14.50 14.50 0 0 0
12/01/2023
14.50
 0 14.50 14.50 14.50 0 0 0
11/01/2023
14.50
 5,100 13.43 14.50 13.43 2,000 0 0.0
10/01/2023
13.66
 2,900 12.29 14.66 12.29 2,000 100 0.0
09/01/2023
13.36
 3,000 13.36 13.36 13.36 2,000 0 0.0
06/01/2023
13.66
 2,700 14.04 14.04 13.66 1,000 0 0.0
05/01/2023
12.98
 500 12.98 12.98 12.98 0 0 0
04/01/2023
13.28
 4,000 13.28 13.28 13.28 2,000 0 0.0
03/01/2023
13.20
 200 12.98 13.20 12.98 0 100 -0.0
30/12/2022
14.27
 11,300 13.43 14.50 13.43 7,000 100 0.1
29/12/2022
14.73
 23,400 13.51 14.73 13.51 900 0 0.0
28/12/2022
13.51
 0 13.51 13.51 13.51 0 0 0
27/12/2022
13.51
 4,700 13.05 13.66 13.05 4,200 100 0.1
26/12/2022
14.43
 12,900 14.50 14.50 14.43 6,300 0 0.1
23/12/2022
16.03
 43,500 13.28 16.03 13.20 200 0 0.0
22/12/2022
14.66
 0 14.66 14.66 14.66 0 0 0
21/12/2022
14.66
 1,000 13.74 14.66 13.74 0 0 0
20/12/2022
15.04
 0 15.04 15.04 15.04 0 0 0
19/12/2022
15.04
 0 15.04 15.04 15.04 0 0 0
16/12/2022
15.04
 0 15.04 15.04 15.04 0 0 0
15/12/2022: Quyền mua cổ phiếu: 182/79 Giá: 20 (Volume + 43.41%, Ratio=0.43)
15/12/2022
15.04
 0 15.04 15.04 15.04 0 0 0
14/12/2022
15.04
 9,900 14.35 15.04 14.35 0 0 0
13/12/2022
14.50
 40,200 13.74 15.27 13.74 0 0 0
12/12/2022
13.89
 400 13.89 13.89 13.89 0 0 0
09/12/2022
14.27
 0 14.27 14.27 14.27 0 0 0
08/12/2022
14.27
 212 14.27 14.27 14.27 0 0 0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 9%
07/12/2022
13.97
 400 13.97 13.97 13.97 0 0 0
06/12/2022
13.51
 600 13.66 13.66 13.44 0 0 0
05/12/2022
12.71
 2,700 13.15 13.15 12.64 0 0 0
02/12/2022
13.15
 2,700 13.15 13.15 13.15 0 0 0
01/12/2022
14.60
 200 14.24 14.60 14.24 0 0 0
30/11/2022
13.29
 1,700 13.15 13.44 13.07 0 0 0
29/11/2022
12.28
 5,700 12.64 12.64 12.28 0 0 0
28/11/2022
12.35
 6,308 12.06 12.35 12.06 0 0 0
25/11/2022
12.20
 0 12.20 12.20 12.20 0 0 0
24/11/2022
12.20
 100 12.20 12.20 12.20 0 0 0
23/11/2022
11.91
 0 11.91 11.91 11.91 0 0 0
22/11/2022
11.91
 600 11.91 12.06 11.11 0 0 0
21/11/2022
11.04
 10,800 12.28 12.35 11.04 10,700 0 0.2
18/11/2022
11.62
 5,800 12.35 12.35 10.90 4,800 0 0.1
17/11/2022
11.62
 1,400 10.17 11.84 10.17 0 100 -0.0
16/11/2022
10.90
 1,400 10.90 11.98 10.90 0 0 0
15/11/2022
10.90
 12,600 10.90 10.90 10.90 7,100 100 0.1
14/11/2022
12.06
 1,500 11.40 12.06 10.24 0 100 -0.0
11/11/2022
11.26
 3,300 11.48 11.55 11.26 100 0 0.0
10/11/2022
10.53
 4,100 11.62 11.62 10.53 0 0 0
09/11/2022
11.26
 500 11.26 11.26 11.26 0 0 0
08/11/2022
12.35
 0 12.35 12.35 12.35 0 0 0
07/11/2022
12.35
 0 12.35 12.35 12.35 0 0 0
04/11/2022
12.35
 0 12.35 12.35 12.35 0 0 0
03/11/2022
12.35
 0 12.35 12.35 12.35 0 0 0
02/11/2022
12.35
 0 12.35 12.35 12.35 0 0 0
01/11/2022
12.35
 0 12.35 12.35 12.35 0 0 0
31/10/2022
12.35
 0 12.35 12.35 12.35 0 0 0
28/10/2022
12.35
 100 12.35 12.35 12.35 0 0 0
27/10/2022
12.06
 0 12.06 12.06 12.06 0 0 0
26/10/2022
12.06
 0 12.06 12.06 12.06 0 0 0
25/10/2022
12.06
 1,400 11.98 12.20 11.98 700 0 0.0
24/10/2022
11.62
 500 12.86 12.86 11.62 0 0 0
21/10/2022
12.49
 0 12.49 12.49 12.49 0 0 0
20/10/2022
12.49
 0 12.49 12.49 12.49 0 0 0
19/10/2022
12.49
 0 12.49 12.49 12.49 0 0 0
18/10/2022
12.49
 205 12.13 12.49 12.13 0 100 -0.0
17/10/2022
12.71
 600 12.71 12.93 12.71 300 100 0.0
14/10/2022
13.00
 400 12.64 13.00 12.64 0 0 0
13/10/2022
12.49
 910 12.49 12.49 12.49 0 0 0
12/10/2022
12.49
 600 11.69 12.49 11.69 0 0 0
11/10/2022
11.98
 300 11.98 11.98 11.98 0 100 -0.0
10/10/2022
12.64
 0 12.64 12.64 12.64 0 0 0
07/10/2022
12.64
 9,800 12.35 13.00 11.62 3,200 5,400 -0.0
06/10/2022
12.57
 2,100 12.57 12.57 12.57 0 0 0
05/10/2022
13.00
 5,800 12.64 13.07 12.49 2,000 100 0.0
04/10/2022
13.15
 100 13.15 13.15 13.15 0 0 0
03/10/2022
12.64
 254 12.42 12.64 12.42 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |