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

21.20
1.20
(6%)
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
(2025-05-07) 		0 0% 231,800 73,500 0.5
19.80
21.20
21.20
2 tháng
(2025-04-08) 		1 5.26% 418,000 141,800 1.2
19
21.20
21.20
3 tháng
(2025-03-10) 		0 0% 641,600 295,400 4.3
19
21.20
21.20
6 tháng
(2024-12-09) 		1.60 8.70% 802,753 357,900 5.5
18.40
21.20
21.20
12 tháng
(2024-06-11) 		1.94 10.71% 1,873,374 613,500 10.3
17
21.20
21.20
24 tháng
(2023-06-19) 		4.77 31.28% 2,428,945 750,500 12.8
14.24
21.20
21.20
36 tháng
(2022-06-22) 		5.93 42.14% 3,012,382 893,143 15.3
11.40
21.20
21.20
60 tháng
(2020-12-24) 		6.77 51.22% 10,453,199 1,123,543 20.0
10.79
21.20
21.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2022
14.94
 900 14.94 14.94 14.94 0 0 0
11/08/2022
14.94
 2,700 14.78 15.01 14.39 0 0 0
10/08/2022
14.94
 8,300 14.86 14.94 14.86 0 0 0
09/08/2022
14.94
 100 14.94 14.94 14.94 0 0 0
08/08/2022
15.09
 2,300 14.31 15.09 14.31 0 0 0
05/08/2022
15.09
 3,500 14.07 15.17 14.07 100 0 0.0
04/08/2022
15.17
 700 14.23 15.17 14.23 0 0 0
03/08/2022
15.17
 206 15.17 15.17 15.17 0 0 0
02/08/2022
14.62
 204 14.62 14.62 14.62 0 0 0
01/08/2022
14.94
 3,900 15.17 15.17 14.94 200 0 0.0
29/07/2022
15.17
 10,600 15.09 15.33 15.09 100 0 0.0
28/07/2022
15.01
 2,300 14.94 15.01 14.94 0 0 0
27/07/2022
14.86
 1,200 14.94 14.94 14.86 0 0 0
26/07/2022
14.86
 0 14.86 14.86 14.86 0 0 0
25/07/2022
14.86
 2,100 14.86 14.94 14.86 600 0 0.0
22/07/2022
14.86
 100 14.86 14.86 14.86 0 0 0
21/07/2022
14.94
 100 14.94 14.94 14.94 0 0 0
20/07/2022
14.94
 100 14.94 14.94 14.94 0 0 0
19/07/2022
14.94
 900 15.17 15.33 14.31 500 0 0.0
18/07/2022
15.01
 100 15.01 15.01 15.01 100 0 0.0
15/07/2022
14.23
 100 14.23 14.23 14.23 0 0 0
14/07/2022
14.86
 3,100 14.94 14.94 14.86 0 0 0
13/07/2022
14.23
 100 14.23 14.23 14.23 0 0 0
12/07/2022
14.78
 100 14.78 14.78 14.78 0 0 0
11/07/2022
14.94
 0 14.94 14.94 14.94 0 0 0
08/07/2022
14.94
 100 14.94 14.94 14.94 0 0 0
07/07/2022
14.94
 0 14.94 14.94 14.94 0 0 0
06/07/2022
14.94
 2,100 14.15 14.94 14.07 1,300 0 0.0
05/07/2022
14.15
 300 13.91 15.01 13.91 200 0 0.0
04/07/2022
14.78
 0 14.78 14.78 14.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |