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

18.20
0
(0%)
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
(2024-08-20) 		-0.60 -3.19% 141,000 21,000 0.4
18.20
19.40
18.20
2 tháng
(2024-07-22) 		-0.35 -1.86% 336,000 29,200 0.5
18.20
19.40
18.20
3 tháng
(2024-06-21) 		-0.83 -4.38% 675,300 99,600 1.9
18.20
19.40
18.20
6 tháng
(2024-03-25) 		0.24 1.34% 881,063 166,700 3.2
16.79
19.40
18.20
12 tháng
(2023-09-25) 		2.67 17.21% 1,047,257 188,500 3.6
15.25
19.40
18.20
24 tháng
(2022-09-30) 		2.55 16.32% 1,781,329 407,443 7.4
12.13
19.40
18.20
36 tháng
(2021-10-05) 		2.40 15.19% 5,627,591 611,143 11.6
12.13
19.40
18.20
60 tháng
(2020-12-24) 		4.12 29.28% 9,347,503 653,943 12.4
11.48
19.40
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
14.60
 2,410 14.24 17.41 14.24 0 100 -0.0
13/02/2023
15.83
 0 15.83 15.83 15.83 0 0 0
10/02/2023
15.83
 500 15.83 15.83 15.83 500 0 0.0
09/02/2023
17.23
 0 17.23 17.23 17.23 0 0 0
08/02/2023
17.23
 0 17.23 17.23 17.23 0 0 0
07/02/2023
17.23
 0 17.23 17.23 17.23 0 0 0
06/02/2023
17.23
 100 17.23 17.23 17.23 0 0 0
03/02/2023
16.27
 2,100 16.35 16.35 16.27 0 0 0
02/02/2023
16.27
 100 16.27 16.27 16.27 0 0 0
01/02/2023
16.09
 500 16.09 16.09 16.09 0 0 0
31/01/2023
16.09
 5 16.09 16.09 16.09 0 0 0
30/01/2023
16.09
 1,400 16.62 16.62 16.09 0 0 0
27/01/2023
16.71
 100 16.71 16.71 16.71 0 0 0
19/01/2023
15.91
 700 16.18 16.18 15.83 400 0 0.0
18/01/2023
15.12
 100 15.12 15.12 15.12 0 100 -0.0
17/01/2023
16.71
 800 15.04 16.71 15.04 400 100 0.0
16/01/2023
16.71
 200 15.12 16.71 15.12 0 100 -0.0
13/01/2023
16.71
 0 16.71 16.71 16.71 0 0 0
12/01/2023
16.71
 0 16.71 16.71 16.71 0 0 0
11/01/2023
16.71
 5,100 15.48 16.71 15.48 2,000 0 0.0
10/01/2023
15.74
 2,900 14.16 16.88 14.16 2,000 100 0.0
09/01/2023
15.39
 3,000 15.39 15.39 15.39 2,000 0 0.0
06/01/2023
15.74
 2,700 16.18 16.18 15.74 1,000 0 0.0
05/01/2023
14.95
 500 14.95 14.95 14.95 0 0 0
04/01/2023
15.30
 4,000 15.30 15.30 15.30 2,000 0 0.0
03/01/2023
15.21
 200 14.95 15.21 14.95 0 100 -0.0
30/12/2022
16.44
 11,300 15.48 16.71 15.48 7,000 100 0.1
29/12/2022
16.97
 23,400 15.56 16.97 15.56 900 0 0.0
28/12/2022
15.56
 0 15.56 15.56 15.56 0 0 0
27/12/2022
15.56
 4,700 15.04 15.74 15.04 4,200 100 0.1
26/12/2022
16.62
 12,900 16.71 16.71 16.62 6,300 0 0.1
23/12/2022
18.46
 43,500 15.30 18.46 15.21 200 0 0.0
22/12/2022
16.88
 0 16.88 16.88 16.88 0 0 0
21/12/2022
16.88
 1,000 15.83 16.88 15.83 0 0 0
20/12/2022
17.32
 0 17.32 17.32 17.32 0 0 0
19/12/2022
17.32
 0 17.32 17.32 17.32 0 0 0
16/12/2022
17.32
 0 17.32 17.32 17.32 0 0 0
15/12/2022: Quyền mua cổ phiếu: 182/79 Giá: 20 (Volume + 43.41%, Ratio=0.43)
15/12/2022
17.32
 0 17.32 17.32 17.32 0 0 0
14/12/2022
17.32
 9,900 16.53 17.32 16.53 0 0 0
13/12/2022
16.71
 40,200 15.83 17.59 15.83 0 0 0
12/12/2022
16.00
 400 16.00 16.00 16.00 0 0 0
09/12/2022
16.44
 0 16.44 16.44 16.44 0 0 0
08/12/2022
16.44
 212 16.44 16.44 16.44 0 0 0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 9%
07/12/2022
16.09
 400 16.09 16.09 16.09 0 0 0
06/12/2022
15.56
 600 15.73 15.73 15.48 0 0 0
05/12/2022
14.64
 2,700 15.14 15.14 14.56 0 0 0
02/12/2022
15.14
 2,700 15.14 15.14 15.14 0 0 0
01/12/2022
16.82
 200 16.40 16.82 16.40 0 0 0
30/11/2022
15.31
 1,700 15.14 15.48 15.06 0 0 0
29/11/2022
14.14
 5,700 14.56 14.56 14.14 0 0 0
28/11/2022
14.22
 6,308 13.89 14.22 13.89 0 0 0
25/11/2022
14.06
 0 14.06 14.06 14.06 0 0 0
24/11/2022
14.06
 100 14.06 14.06 14.06 0 0 0
23/11/2022
13.72
 0 13.72 13.72 13.72 0 0 0
22/11/2022
13.72
 600 13.72 13.89 12.80 0 0 0
21/11/2022
12.72
 10,800 14.14 14.22 12.72 10,700 0 0.2
18/11/2022
13.39
 5,800 14.22 14.22 12.55 4,800 0 0.1
17/11/2022
13.39
 1,400 11.71 13.64 11.71 0 100 -0.0
16/11/2022
12.55
 1,400 12.55 13.81 12.55 0 0 0
15/11/2022
12.55
 12,600 12.55 12.55 12.55 7,100 100 0.1
14/11/2022
13.89
 1,500 13.14 13.89 11.80 0 100 -0.0
11/11/2022
12.97
 3,300 13.22 13.30 12.97 100 0 0.0
10/11/2022
12.13
 4,100 13.39 13.39 12.13 0 0 0
09/11/2022
12.97
 500 12.97 12.97 12.97 0 0 0
08/11/2022
14.22
 0 14.22 14.22 14.22 0 0 0
07/11/2022
14.22
 0 14.22 14.22 14.22 0 0 0
04/11/2022
14.22
 0 14.22 14.22 14.22 0 0 0
03/11/2022
14.22
 0 14.22 14.22 14.22 0 0 0
02/11/2022
14.22
 0 14.22 14.22 14.22 0 0 0
01/11/2022
14.22
 0 14.22 14.22 14.22 0 0 0
31/10/2022
14.22
 0 14.22 14.22 14.22 0 0 0
28/10/2022
14.22
 100 14.22 14.22 14.22 0 0 0
27/10/2022
13.89
 0 13.89 13.89 13.89 0 0 0
26/10/2022
13.89
 0 13.89 13.89 13.89 0 0 0
25/10/2022
13.89
 1,400 13.81 14.06 13.81 700 0 0.0
24/10/2022
13.39
 500 14.81 14.81 13.39 0 0 0
21/10/2022
14.39
 0 14.39 14.39 14.39 0 0 0
20/10/2022
14.39
 0 14.39 14.39 14.39 0 0 0
19/10/2022
14.39
 0 14.39 14.39 14.39 0 0 0
18/10/2022
14.39
 205 13.97 14.39 13.97 0 100 -0.0
17/10/2022
14.64
 600 14.64 14.89 14.64 300 100 0.0
14/10/2022
14.98
 400 14.56 14.98 14.56 0 0 0
13/10/2022
14.39
 910 14.39 14.39 14.39 0 0 0
12/10/2022
14.39
 600 13.47 14.39 13.47 0 0 0
11/10/2022
13.81
 300 13.81 13.81 13.81 0 100 -0.0
10/10/2022
14.56
 0 14.56 14.56 14.56 0 0 0
07/10/2022
14.56
 9,800 14.22 14.98 13.39 3,200 5,400 -0.0
06/10/2022
14.48
 2,100 14.48 14.48 14.48 0 0 0
05/10/2022
14.98
 5,800 14.56 15.06 14.39 2,000 100 0.0
04/10/2022
15.14
 100 15.14 15.14 15.14 0 0 0
03/10/2022
14.56
 254 14.31 14.56 14.31 0 100 -0.0
30/09/2022
15.65
 11,705 14.56 15.73 14.48 0 0 0
29/09/2022
15.73
 3,100 14.56 15.73 14.48 0 0 0
28/09/2022
15.65
 100 15.65 15.65 15.65 0 0 0
27/09/2022
15.65
 2,100 15.65 15.65 15.65 0 0 0
26/09/2022
15.90
 0 15.90 15.90 15.90 0 0 0
23/09/2022
15.90
 1,900 15.98 15.98 15.56 0 0 0
22/09/2022
15.56
 1,100 15.56 15.56 15.56 0 0 0
21/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
20/09/2022
15.98
 4,605 16.07 16.07 15.56 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |