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

20
-0.10
(-0.50%)
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
(2025-04-16) 		0.20 1.01% 157,200 84,600 0.1
19.50
20.30
20
2 tháng
(2025-03-17) 		-0.20 -0.99% 437,400 229,200 3.0
19
20.30
20
3 tháng
(2025-02-17) 		0.60 3.08% 561,100 292,400 4.2
19
21
20
6 tháng
(2024-11-18) 		2.25 12.61% 685,861 340,900 5.1
17.80
21
20
12 tháng
(2024-05-21) 		2.68 15.37% 1,783,696 609,600 10.3
17
21
20
24 tháng
(2023-05-29) 		4.78 31.20% 2,306,171 732,100 12.4
14.24
21
20
36 tháng
(2022-06-01) 		5.42 36.96% 2,940,648 873,443 14.9
11.40
21
20
60 tháng
(2020-12-24) 		6.87 51.98% 10,311,099 1,097,143 19.4
10.79
21
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2022
15.13
 23,910 14.98 15.13 14.98 13,800 0 0.3
28/02/2022
15.05
 46,700 14.90 15.13 14.90 1,200 0 0.0
25/02/2022
14.98
 23,500 14.60 15.05 14.60 10,000 0 0.2
24/02/2022
14.30
 29,300 14.37 14.37 14.07 17,800 0 0.3
23/02/2022
14.52
 23,500 14.22 14.52 14.22 13,500 0 0.3
22/02/2022
14.15
 5,800 14.68 14.68 14.00 2,000 0 0.0
21/02/2022
14.37
 1,400 14.15 14.37 14.15 600 0 0.0
18/02/2022
14.15
 10,800 14.22 14.37 14.00 6,300 0 0.1
17/02/2022
14.37
 5,600 14.37 14.37 14.30 2,600 0 0.0
16/02/2022
14.37
 16,500 14.07 14.37 14.00 8,500 0 0.2
15/02/2022
14.07
 4,400 14.07 14.07 13.92 0 0 0
14/02/2022
14.07
 4,500 13.92 14.15 13.92 0 0 0
11/02/2022
13.92
 8,300 14.00 14.00 13.77 1,500 0 0.0
10/02/2022
13.84
 12,600 14.07 14.07 13.84 0 0 0
09/02/2022
14.00
 4,700 13.77 14.00 13.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |