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)
30/09/2022
13.58
 11,705 12.64 13.66 12.57 0 0 0
29/09/2022
13.66
 3,100 12.64 13.66 12.57 0 0 0
28/09/2022
13.58
 100 13.58 13.58 13.58 0 0 0
27/09/2022
13.58
 2,100 13.58 13.58 13.58 0 0 0
26/09/2022
13.80
 0 13.80 13.80 13.80 0 0 0
23/09/2022
13.80
 1,900 13.87 13.87 13.51 0 0 0
22/09/2022
13.51
 1,100 13.51 13.51 13.51 0 0 0
21/09/2022
13.87
 0 13.87 13.87 13.87 0 0 0
20/09/2022
13.87
 4,605 13.95 13.95 13.51 3,000 0 0.1
19/09/2022
13.95
 0 13.95 13.95 13.95 0 0 0
16/09/2022
13.95
 0 13.95 13.95 13.95 0 0 0
15/09/2022
13.95
 0 13.95 13.95 13.95 0 0 0
14/09/2022
13.95
 0 13.95 13.95 13.95 0 0 0
13/09/2022
13.95
 0 13.95 13.95 13.95 0 0 0
12/09/2022
13.95
 1,800 13.51 13.95 13.51 0 0 0
09/09/2022
14.16
 300 13.80 14.16 13.80 0 0 0
08/09/2022
14.38
 0 14.38 14.38 14.38 0 0 0
07/09/2022
14.38
 500 14.38 14.38 14.38 500 0 0.0
06/09/2022
14.45
 0 14.45 14.45 14.45 0 0 0
05/09/2022
14.45
 11,300 13.44 14.45 13.44 0 0 0
31/08/2022
13.44
 3,000 13.66 13.66 13.44 0 0 0
30/08/2022
13.66
 700 13.66 13.66 13.66 0 0 0
29/08/2022
13.66
 2,500 13.66 13.80 13.66 0 0 0
26/08/2022
13.87
 4,100 13.87 13.95 13.58 2,500 0 0.0
25/08/2022
13.87
 17,300 13.66 13.87 13.07 0 0 0
24/08/2022
13.51
 10,800 13.73 13.73 13.51 6,100 0 0.1
23/08/2022
13.73
 0 13.73 13.73 13.73 0 0 0
22/08/2022
13.73
 10,400 13.73 13.73 13.73 0 0 0
19/08/2022
13.73
 200 13.73 13.73 13.73 0 0 0
18/08/2022
13.73
 100 13.73 13.73 13.73 0 0 0
17/08/2022
13.73
 100 13.73 13.73 13.73 0 0 0
16/08/2022
13.66
 0 13.66 13.66 13.66 0 0 0
15/08/2022
13.66
 200 13.87 13.87 13.66 0 0 0
12/08/2022
13.80
 900 13.80 13.80 13.80 0 0 0
11/08/2022
13.80
 2,700 13.66 13.87 13.29 0 0 0
10/08/2022
13.80
 8,300 13.73 13.80 13.73 0 0 0
09/08/2022
13.80
 100 13.80 13.80 13.80 0 0 0
08/08/2022
13.95
 2,300 13.22 13.95 13.22 0 0 0
05/08/2022
13.95
 3,500 13.00 14.02 13.00 100 0 0.0
04/08/2022
14.02
 700 13.15 14.02 13.15 0 0 0
03/08/2022
14.02
 206 14.02 14.02 14.02 0 0 0
02/08/2022
13.51
 204 13.51 13.51 13.51 0 0 0
01/08/2022
13.80
 3,900 14.02 14.02 13.80 200 0 0.0
29/07/2022
14.02
 10,600 13.95 14.16 13.95 100 0 0.0
28/07/2022
13.87
 2,300 13.80 13.87 13.80 0 0 0
27/07/2022
13.73
 1,200 13.80 13.80 13.73 0 0 0
26/07/2022
13.73
 0 13.73 13.73 13.73 0 0 0
25/07/2022
13.73
 2,100 13.73 13.80 13.73 600 0 0.0
22/07/2022
13.73
 100 13.73 13.73 13.73 0 0 0
21/07/2022
13.80
 100 13.80 13.80 13.80 0 0 0
20/07/2022
13.80
 100 13.80 13.80 13.80 0 0 0
19/07/2022
13.80
 900 14.02 14.16 13.22 500 0 0.0
18/07/2022
13.87
 100 13.87 13.87 13.87 100 0 0.0
15/07/2022
13.15
 100 13.15 13.15 13.15 0 0 0
14/07/2022
13.73
 3,100 13.80 13.80 13.73 0 0 0
13/07/2022
13.15
 100 13.15 13.15 13.15 0 0 0
12/07/2022
13.66
 100 13.66 13.66 13.66 0 0 0
11/07/2022
13.80
 0 13.80 13.80 13.80 0 0 0
08/07/2022
13.80
 100 13.80 13.80 13.80 0 0 0
07/07/2022
13.80
 0 13.80 13.80 13.80 0 0 0
06/07/2022
13.80
 2,100 13.07 13.80 13.00 1,300 0 0.0
05/07/2022
13.07
 300 12.86 13.87 12.86 200 0 0.0
04/07/2022
13.66
 0 13.66 13.66 13.66 0 0 0
01/07/2022
13.66
 100 13.66 13.66 13.66 0 0 0
30/06/2022
13.07
 500 13.66 13.66 13.07 0 0 0
29/06/2022
13.07
 0 13.07 13.07 13.07 0 0 0
28/06/2022
13.07
 1,204 13.58 13.58 13.07 200 0 0.0
27/06/2022
13.36
 1 13.36 13.36 13.36 0 0 0
24/06/2022
13.36
 700 13.36 13.36 13.36 700 0 0.0
23/06/2022
13.22
 437 13.22 13.22 13.22 0 0 0
22/06/2022: Cổ tức tiền mặt tỉ lệ: 7%
22/06/2022
13.00
 0 13.00 13.00 13.00 0 0 0
21/06/2022
13.00
 10,700 12.79 13.00 12.79 900 0 0.0
20/06/2022
12.79
 5,500 12.93 12.93 12.79 200 0 0.0
17/06/2022
12.93
 2,700 13.35 13.63 12.93 0 0 0
16/06/2022
13.42
 2,500 13.56 13.56 13.42 0 0 0
15/06/2022
13.56
 13,300 12.72 13.56 12.65 100 0 0.0
14/06/2022
13.07
 8,600 13.21 13.21 13.07 0 0 0
13/06/2022
13.28
 5,500 13.91 13.91 13.28 0 0 0
10/06/2022
13.91
 300 13.98 13.98 13.91 0 0 0
09/06/2022
13.98
 5,700 13.91 13.98 13.42 0 0 0
08/06/2022
13.91
 5,900 13.70 13.98 13.70 5,500 0 0.1
07/06/2022
13.70
 4,500 13.70 13.70 13.35 0 0 0
06/06/2022
13.70
 1,400 13.70 13.77 13.35 0 0 0
03/06/2022
13.77
 0 13.77 13.77 13.77 0 0 0
02/06/2022
13.77
 3,366 13.42 13.77 13.42 0 0 0
01/06/2022
13.56
 400 13.49 13.56 13.49 0 0 0
31/05/2022
13.42
 2,016 13.28 13.49 13.28 0 0 0
30/05/2022
13.42
 3,210 13.70 13.70 13.42 0 0 0
27/05/2022
13.35
 8,400 13.28 13.42 13.28 100 0 0.0
26/05/2022
13.28
 5,200 13.56 13.70 13.28 1,100 0 0.0
25/05/2022
13.56
 2,600 13.14 13.56 13.14 0 0 0
24/05/2022
13.28
 2,400 13.28 13.28 13.28 2,400 0 0.0
23/05/2022
13.28
 900 13.28 13.28 13.28 0 0 0
20/05/2022
13.35
 1,500 13.35 13.35 13.35 0 0 0
19/05/2022
13.35
 800 13.91 13.91 13.35 0 100 -0.0
18/05/2022
13.98
 9,500 13.00 13.98 12.72 0 9,300 -0.2
17/05/2022
13.00
 34,900 13.00 13.07 13.00 300 0 0.0
16/05/2022
12.93
 13,100 13.00 13.14 12.93 0 7,500 -0.1
13/05/2022
13.56
 6,700 13.70 13.70 13.28 100 100 0
12/05/2022
13.70
 1,700 13.84 13.84 13.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |