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)
13/09/2021
12.96
 16,100 12.96 13.03 12.89 400 0 0.0
10/09/2021
12.89
 12,200 12.38 12.89 12.38 0 0 0
09/09/2021
12.38
 4,200 12.38 12.67 12.38 0 0 0
08/09/2021
12.53
 8,900 12.53 12.53 12.31 0 300 -0.0
07/09/2021
12.60
 4,900 12.96 12.96 12.60 0 0 0
06/09/2021
12.96
 3,700 12.67 12.96 12.67 0 0 0
01/09/2021
12.67
 400 12.53 12.67 12.53 0 0 0
31/08/2021
12.67
 500 12.67 12.67 12.53 0 0 0
30/08/2021
12.67
 6,300 12.89 12.89 12.60 0 0 0
27/08/2021
12.67
 1,500 12.45 12.67 12.45 0 0 0
26/08/2021
12.45
 1,700 12.31 12.45 12.31 0 0 0
25/08/2021
12.24
 4,200 12.31 12.31 12.24 0 0 0
24/08/2021
12.31
 8,500 12.09 12.31 12.09 0 0 0
23/08/2021
11.95
 3,800 12.96 12.96 11.95 0 0 0
20/08/2021
12.45
 8,500 12.38 12.45 12.38 0 0 0
19/08/2021: Cổ tức tiền mặt tỉ lệ: 7%
19/08/2021
12.96
 5,200 12.38 12.96 12.31 0 0 0
18/08/2021
12.53
 1,100 12.53 12.53 12.53 0 0 0
17/08/2021
12.32
 6,200 12.53 12.74 12.32 0 0 0
16/08/2021
12.74
 1,600 12.67 12.74 12.67 0 0 0
13/08/2021
12.60
 400 12.67 12.67 12.60 0 0 0
12/08/2021
12.67
 2,500 12.32 12.74 12.32 0 200 -0.0
11/08/2021
12.39
 5,300 12.32 12.39 12.25 0 0 0
10/08/2021
12.11
 1,700 11.97 12.18 11.97 0 0 0
09/08/2021
12.39
 2,000 12.39 12.39 11.83 0 0 0
06/08/2021
12.39
 0 12.39 12.39 12.39 0 0 0
05/08/2021
12.39
 1,100 12.39 12.39 12.39 0 0 0
04/08/2021
12.39
 5 12.39 12.39 12.39 0 0 0
03/08/2021
12.39
 0 12.39 12.39 12.39 0 0 0
02/08/2021
12.39
 0 12.39 12.39 12.39 0 0 0
30/07/2021
12.39
 7,000 12.39 12.39 12.18 0 0 0
29/07/2021
12.11
 400 12.04 12.11 12.04 0 0 0
28/07/2021
12.53
 0 12.53 12.53 12.53 0 0 0
27/07/2021
12.53
 0 12.53 12.53 12.53 0 0 0
26/07/2021
12.53
 800 11.90 12.53 11.90 0 0 0
23/07/2021
12.53
 2,600 12.67 12.67 12.53 0 0 0
22/07/2021
12.32
 9,700 12.32 12.32 12.32 0 0 0
21/07/2021
12.32
 0 12.32 12.32 12.32 0 0 0
20/07/2021
12.32
 700 11.83 12.32 11.83 0 0 0
19/07/2021
12.32
 16,800 11.83 12.32 11.76 0 0 0
16/07/2021
12.39
 5,900 12.32 12.39 12.18 0 0 0
15/07/2021
12.39
 17,600 12.18 12.39 12.11 0 0 0
14/07/2021
12.39
 21,500 12.32 12.39 12.04 0 0 0
13/07/2021
12.39
 0 12.39 12.39 12.39 0 0 0
12/07/2021
12.39
 30,000 11.97 12.39 11.83 0 0 0
09/07/2021
12.25
 5,000 12.18 12.25 12.18 0 0 0
08/07/2021
12.39
 11,300 12.18 12.39 12.18 0 0 0
07/07/2021
12.39
 18,500 12.18 12.39 11.90 0 0 0
06/07/2021
12.46
 200 12.46 12.46 12.46 0 0 0
05/07/2021
12.32
 12,300 12.25 12.32 12.25 0 0 0
02/07/2021
12.25
 2,900 12.25 12.25 12.11 0 0 0
01/07/2021
12.32
 3,400 12.25 12.46 12.25 0 0 0
30/06/2021
12.32
 3,000 12.32 12.39 12.25 0 0 0
29/06/2021
12.39
 1,900 12.60 12.60 12.39 400 0 0.0
28/06/2021
12.60
 28,800 12.53 12.74 12.53 300 0 0.0
25/06/2021
12.39
 6,700 12.25 12.53 12.25 300 0 0.0
24/06/2021
12.39
 29,400 12.39 12.46 12.25 0 0 0
23/06/2021
12.39
 6,100 12.53 12.53 12.39 0 0 0
22/06/2021
12.46
 3,900 12.60 12.60 12.46 0 0 0
21/06/2021
12.67
 6,000 12.67 12.67 12.46 0 0 0
18/06/2021
12.67
 13,200 12.60 12.67 12.46 0 0 0
17/06/2021
12.60
 10,800 12.60 12.67 12.25 0 0 0
16/06/2021
12.67
 4,600 12.60 12.67 12.60 0 0 0
15/06/2021
12.60
 5,700 12.67 12.80 12.60 0 0 0
14/06/2021
12.53
 20,400 12.53 12.67 12.53 0 800 -0.0
11/06/2021
12.53
 15,505 12.53 12.53 12.39 0 0 0
10/06/2021
12.39
 43,500 12.53 12.53 12.32 0 1,800 -0.0
09/06/2021
12.53
 48,000 12.39 12.53 12.32 0 0 0
08/06/2021
12.46
 52,800 12.32 12.53 12.25 0 200 -0.0
07/06/2021
12.32
 43,700 12.18 12.39 11.97 0 0 0
04/06/2021
12.18
 13,000 12.04 12.18 11.83 0 0 0
03/06/2021
12.11
 22,300 11.62 12.18 11.62 500 0 0.0
02/06/2021
11.76
 3,400 11.48 11.76 11.48 0 0 0
01/06/2021
11.41
 19,600 11.41 11.48 11.41 0 0 0
31/05/2021
11.41
 2,500 11.62 11.62 11.41 0 100 -0.0
28/05/2021
11.69
 13,000 11.69 11.76 11.69 0 0 0
27/05/2021
11.69
 15,600 11.69 11.83 11.69 100 0 0.0
26/05/2021
11.69
 4,700 11.69 11.76 11.69 0 0 0
25/05/2021
11.76
 18,400 11.76 11.76 11.48 0 1,000 -0.0
24/05/2021
11.76
 44,800 11.20 11.76 11.20 0 0 0
21/05/2021
11.20
 2,800 11.13 11.20 11.13 0 0 0
20/05/2021
11.13
 3,300 11.13 11.13 11.07 0 0 0
19/05/2021
11.20
 4,500 11.20 11.20 11.07 0 0 0
18/05/2021
11.27
 4,509 11.27 11.41 11.13 0 0 0
17/05/2021
11.27
 4,600 11.20 11.27 11.13 0 0 0
14/05/2021
11.27
 4,900 11.27 11.27 11.13 0 0 0
13/05/2021
11.27
 1,600 11.27 11.27 11.27 0 0 0
12/05/2021
11.34
 10,100 11.27 11.34 11.27 0 0 0
11/05/2021
11.20
 1,704 11.00 11.20 11.00 0 0 0
10/05/2021
11.20
 15,500 11.00 11.20 11.00 0 0 0
07/05/2021
11.13
 9,000 11.13 11.27 11.13 0 0 0
06/05/2021
11.34
 5,709 11.27 11.34 11.20 0 1,700 -0.0
05/05/2021
11.27
 11,100 11.20 11.34 11.20 100 0 0.0
04/05/2021
11.34
 16,600 11.34 11.34 11.13 1,000 0 0.0
29/04/2021
11.41
 3,800 11.34 11.41 11.27 100 0 0.0
28/04/2021
11.48
 2,100 11.34 11.48 11.34 0 0 0
27/04/2021
11.34
 3,100 11.27 11.34 11.27 0 0 0
26/04/2021
11.48
 19,700 11.48 11.55 11.27 1,000 0 0.0
23/04/2021
11.48
 10,800 11.55 11.55 11.41 0 0 0
22/04/2021
11.48
 18,500 11.48 11.62 11.48 2,900 0 0.0
20/04/2021
11.48
 10,200 11.48 11.55 11.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |