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)
04/01/2024
14.59
 201 15.76 15.76 14.59 100 0 0.0
03/01/2024
15.43
 25 15.43 15.43 15.43 0 0 0
02/01/2024
15.43
 21,800 15.51 15.51 15.43 200 0 0.0
29/12/2023
15.68
 10 15.68 15.68 15.68 0 0 0
28/12/2023
15.68
 200 15.76 15.76 15.68 0 0 0
27/12/2023
14.59
 0 14.59 14.59 14.59 0 0 0
26/12/2023
14.59
 0 14.59 14.59 14.59 0 0 0
25/12/2023
14.59
 200 14.68 14.68 14.59 100 0 0.0
22/12/2023
15.68
 800 15.43 15.84 15.43 0 0 0
21/12/2023
15.68
 200 15.68 15.68 15.68 0 0 0
20/12/2023
15.76
 100 15.76 15.76 15.76 0 0 0
19/12/2023
15.34
 0 15.34 15.34 15.34 0 0 0
18/12/2023
15.34
 0 15.34 15.34 15.34 0 0 0
15/12/2023
15.34
 0 15.34 15.34 15.34 0 0 0
14/12/2023
15.34
 154 15.34 15.34 15.34 100 0 0.0
13/12/2023
15.26
 100 15.26 15.26 15.26 0 0 0
12/12/2023
15.26
 9,002 15.26 15.26 15.26 9,000 0 0.2
11/12/2023
15.26
 0 15.26 15.26 15.26 0 0 0
08/12/2023
15.26
 100 15.26 15.26 15.26 0 0 0
07/12/2023
15.43
 253 14.68 15.43 14.68 100 0 0.0
06/12/2023
14.93
 100 14.93 14.93 14.93 0 0 0
05/12/2023
15.01
 400 14.59 15.01 14.59 100 0 0.0
04/12/2023
14.59
 1,100 14.34 14.68 14.34 800 0 0.0
01/12/2023
15.84
 0 15.84 15.84 15.84 0 0 0
30/11/2023
14.68
 0 14.68 14.68 14.68 0 0 0
29/11/2023
14.68
 500 13.93 14.68 13.93 0 0 0
28/11/2023
13.76
 1,500 14.18 14.59 13.76 0 0 0
27/11/2023
14.43
 600 14.34 14.43 14.09 0 0 0
24/11/2023
13.93
 500 13.93 13.93 13.93 0 0 0
23/11/2023
13.93
 100 13.93 13.93 13.93 0 0 0
22/11/2023
13.93
 1,100 13.84 13.93 13.84 0 100 0.0
21/11/2023
14.26
 700 14.26 14.26 14.26 0 700 0.0
20/11/2023
13.76
 100 13.76 13.76 13.76 0 0 0
17/11/2023
14.43
 1,401 13.59 14.43 13.26 0 0 0
16/11/2023
14.43
 100 14.43 14.43 14.43 100 0 0.0
15/11/2023
13.76
 200 13.84 13.84 13.76 0 0 0
14/11/2023
13.93
 1,200 13.93 13.93 13.93 0 0 0
13/11/2023
13.84
 1,300 13.93 13.93 13.84 0 0 0
10/11/2023: Cổ tức tiền mặt tỉ lệ: 11.5%
10/11/2023
14.43
 1,300 13.76 14.43 13.76 0 0 0
09/11/2023
13.97
 13,053 14.44 14.44 13.97 0 0 0
08/11/2023
14.59
 1,100 14.05 14.59 14.05 0 0 0
07/11/2023
13.34
 29,000 13.34 13.42 13.34 18,100 0 0.3
06/11/2023
14.05
 1,517 13.27 14.28 13.27 1,000 0 0.0
03/11/2023
13.34
 1,800 13.27 13.34 13.27 600 0 0.0
02/11/2023
13.27
 4,900 13.27 13.27 13.27 700 0 0.0
01/11/2023
13.27
 14,700 13.27 13.27 13.27 0 0 0
31/10/2023
13.03
 1,300 13.03 13.03 13.03 0 0 0
30/10/2023
13.19
 200 13.19 13.19 13.19 0 0 0
27/10/2023
22.71
 800 22.71 22.71 22.71 0 0 0
26/10/2023
13.27
 8,000 13.42 13.42 13.03 0 0 0
25/10/2023
14.44
 0 14.44 14.44 14.44 0 0 0
24/10/2023
14.44
 1,004 14.05 14.44 14.05 0 0 0
23/10/2023
13.27
 0 13.27 13.27 13.27 0 0 0
20/10/2023
13.27
 0 13.27 13.27 13.27 0 0 0
19/10/2023
13.27
 3 13.27 13.27 13.27 0 0 0
18/10/2023
13.27
 0 13.27 13.27 13.27 0 0 0
17/10/2023
13.27
 0 13.27 13.27 13.27 0 0 0
16/10/2023
13.27
 0 13.27 13.27 13.27 0 0 0
13/10/2023
13.27
 2,000 13.27 13.27 13.27 0 0 0
12/10/2023
13.27
 4,000 13.42 13.42 13.27 1,000 0 0.0
11/10/2023
13.27
 0 13.27 13.27 13.27 0 0 0
10/10/2023
13.27
 1,000 13.27 13.27 13.27 0 0 0
09/10/2023
13.27
 1,000 13.27 13.27 13.27 0 0 0
06/10/2023
13.42
 0 13.42 13.42 13.42 0 0 0
05/10/2023
13.42
 0 13.42 13.42 13.42 0 0 0
04/10/2023
13.42
 3,700 13.27 13.42 13.27 2,300 0 0.0
03/10/2023
13.27
 0 13.27 13.27 13.27 0 0 0
02/10/2023
13.27
 0 13.27 13.27 13.27 0 0 0
29/09/2023
13.27
 0 13.27 13.27 13.27 0 0 0
28/09/2023
13.27
 1,700 13.19 13.27 13.19 0 0 0
27/09/2023
13.19
 706 13.11 13.19 13.11 0 0 0
26/09/2023
13.27
 100 13.27 13.27 13.27 0 0 0
25/09/2023
13.27
 800 13.66 13.66 13.27 0 0 0
22/09/2023
13.27
 1 13.27 13.27 13.27 0 0 0
21/09/2023
13.27
 1,000 13.27 13.27 13.27 0 0 0
20/09/2023
13.34
 100 13.34 13.34 13.34 0 0 0
19/09/2023
22.71
 800 22.71 22.71 22.71 0 0 0
18/09/2023
13.42
 0 13.42 13.42 13.42 0 0 0
15/09/2023
22.71
 800 22.71 22.71 22.71 0 0 0
14/09/2023
13.42
 2,500 13.34 13.42 13.27 0 0 0
13/09/2023
13.42
 6,005 13.27 13.42 13.27 0 0 0
12/09/2023
13.50
 20,000 12.80 13.50 12.80 14,500 100 0.2
11/09/2023
13.66
 1,201 12.88 13.66 12.88 0 0 0
08/09/2023
13.19
 2,900 12.95 13.19 12.72 0 0 0
07/09/2023
13.42
 0 13.42 13.42 13.42 0 0 0
06/09/2023
13.42
 2,400 13.11 13.66 12.88 1,000 0 0.0
05/09/2023
13.03
 5,701 13.89 13.89 12.80 4,700 0 0.1
31/08/2023
13.89
 201 12.56 13.89 12.56 0 100 0.0
30/08/2023
13.89
 100 13.89 13.89 13.89 0 0 0
29/08/2023
12.95
 200 13.27 13.27 12.95 0 0 0
28/08/2023
13.27
 500 13.27 13.27 13.27 0 0 0
25/08/2023
22.71
 800 22.71 22.71 22.71 0 0 0
24/08/2023
13.27
 0 13.27 13.27 13.27 0 0 0
23/08/2023
13.27
 0 13.27 13.27 13.27 0 0 0
22/08/2023
13.27
 100 13.27 13.27 13.27 0 0 0
21/08/2023
13.19
 100 13.19 13.19 13.19 0 0 0
18/08/2023
12.95
 1,400 13.27 13.27 12.95 0 0 0
17/08/2023: Cổ tức tiền mặt tỉ lệ: 1.4%
17/08/2023
13.42
 1,000 13.42 13.42 13.42 0 0 0
16/08/2023
13.31
 3,000 13.39 13.62 13.31 0 0 0
15/08/2023
13.16
 0 13.16 13.16 13.16 0 0 0

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