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)
26/04/2022
15.70
 4,404 15.30 15.70 14.98 0 1,100 -0.0
25/04/2022
15.30
 22,900 15.78 15.78 15.30 0 200 -0.0
22/04/2022
15.62
 6,900 16.02 16.10 15.54 1,300 500 0.0
21/04/2022
16.02
 8,900 15.78 16.02 15.46 1,100 0 0.0
20/04/2022
15.78
 9,800 16.19 16.19 15.54 600 0 0.0
19/04/2022
16.51
 8,600 16.59 16.91 16.51 0 0 0
18/04/2022
16.59
 20,409 16.91 17.07 16.59 0 0 0
15/04/2022
16.83
 87,800 16.10 17.07 15.94 0 0 0
14/04/2022
16.10
 10,400 16.35 16.35 16.10 0 0 0
13/04/2022
16.35
 2,600 16.10 16.35 16.10 0 0 0
12/04/2022
16.35
 4,700 16.27 16.51 15.70 1,500 300 0.0
08/04/2022
16.35
 11,100 16.51 16.51 16.27 1,100 0 0.0
07/04/2022
16.35
 5,000 16.35 16.43 16.35 100 0 0.0
06/04/2022
16.43
 2,700 16.43 16.43 16.43 0 0 0
05/04/2022
16.43
 3,300 16.35 16.51 16.35 200 0 0.0
04/04/2022
16.67
 6,300 16.51 16.75 16.51 2,900 0 0.1
01/04/2022
16.67
 18,400 16.43 16.83 16.35 0 0 0
31/03/2022
16.43
 14,100 16.10 16.59 16.10 7,200 0 0.1
30/03/2022
16.10
 8,400 16.10 16.35 16.10 1,900 0 0.0
29/03/2022
16.10
 8,922 16.10 16.35 15.94 1,500 0 0.0
28/03/2022
16.10
 25,508 16.35 16.35 16.10 2,700 0 0.1
25/03/2022
16.35
 13,500 16.19 16.51 16.19 3,700 0 0.1
24/03/2022
16.35
 13,500 16.51 16.51 16.19 1,500 0 0.0
23/03/2022
16.43
 25,100 16.02 16.51 16.02 300 0 0.0
22/03/2022
16.02
 11,741 16.10 16.19 16.02 1,200 0 0.0
21/03/2022
15.94
 22,600 15.94 16.10 15.86 500 0 0.0
18/03/2022
15.78
 1,300 15.70 15.94 15.70 0 0 0
17/03/2022
16.02
 1,100 16.02 16.02 15.70 0 0 0
16/03/2022
15.94
 4,800 16.10 16.10 15.86 0 0 0
15/03/2022
15.70
 2,500 15.70 15.70 15.70 1,000 0 0.0
14/03/2022
15.70
 200 15.70 15.70 15.70 0 0 0
11/03/2022
16.10
 10,100 16.02 16.10 15.86 2,600 3,800 -0.0
10/03/2022
16.02
 5,400 16.02 16.43 15.46 0 0 0
09/03/2022
16.02
 500 16.02 16.02 16.02 0 500 -0.0
08/03/2022
16.10
 1,700 16.19 16.19 15.86 200 700 -0.0
07/03/2022
16.19
 23,800 16.10 16.27 16.10 21,600 0 0.4
04/03/2022
16.10
 20,009 16.10 16.35 16.10 13,100 0 0.3
03/03/2022
16.10
 3,000 15.94 16.10 15.94 100 0 0.0
02/03/2022
15.94
 19,900 16.10 16.19 15.78 15,000 0 0.3
01/03/2022
16.10
 23,910 15.94 16.10 15.94 13,800 0 0.3
28/02/2022
16.02
 46,700 15.86 16.10 15.86 1,200 0 0.0
25/02/2022
15.94
 23,500 15.54 16.02 15.54 10,000 0 0.2
24/02/2022
15.22
 29,300 15.30 15.30 14.98 17,800 0 0.3
23/02/2022
15.46
 23,500 15.14 15.46 15.14 13,500 0 0.3
22/02/2022
15.06
 5,800 15.62 15.62 14.90 2,000 0 0.0
21/02/2022
15.30
 1,400 15.06 15.30 15.06 600 0 0.0
18/02/2022
15.06
 10,800 15.14 15.30 14.90 6,300 0 0.1
17/02/2022
15.30
 5,600 15.30 15.30 15.22 2,600 0 0.0
16/02/2022
15.30
 16,500 14.98 15.30 14.90 8,500 0 0.2
15/02/2022
14.98
 4,400 14.98 14.98 14.82 0 0 0
14/02/2022
14.98
 4,500 14.82 15.06 14.82 0 0 0
11/02/2022
14.82
 8,300 14.90 14.90 14.66 1,500 0 0.0
10/02/2022
14.74
 12,600 14.98 14.98 14.74 0 0 0
09/02/2022
14.90
 4,700 14.66 14.90 14.66 0 0 0
08/02/2022
14.66
 17,300 15.06 15.06 14.33 500 0 0.0
07/02/2022
15.06
 3,500 15.14 15.14 15.06 0 0 0
28/01/2022
14.90
 5,300 14.49 14.90 14.49 0 0 0
27/01/2022
14.49
 17,100 14.25 14.57 14.09 0 0 0
26/01/2022
14.49
 10,600 14.66 14.90 14.01 0 0 0
25/01/2022
14.74
 11,500 14.33 15.30 14.09 0 0 0
24/01/2022
13.93
 35,000 15.38 15.38 13.93 0 0 0
21/01/2022
15.22
 28,800 15.70 15.70 15.22 0 0 0
20/01/2022
15.38
 7,100 15.38 15.38 15.38 0 0 0
19/01/2022
15.38
 2,100 15.30 15.38 15.30 0 0 0
18/01/2022
15.30
 26,800 15.30 15.86 14.57 0 0 0
17/01/2022
15.06
 34,000 15.30 15.70 14.98 0 0 0
14/01/2022
15.30
 9,500 15.62 15.62 15.30 100 0 0.0
13/01/2022
15.62
 5,900 15.70 16.10 15.46 0 0 0
12/01/2022
15.46
 13,200 15.70 15.70 15.30 100 0 0.0
11/01/2022
15.70
 9,900 15.54 15.94 14.90 100 0 0.0
10/01/2022
15.54
 41,400 15.78 15.78 15.30 100 20,000 -0.4
07/01/2022
15.70
 15,500 15.70 15.70 15.54 100 0 0.0
06/01/2022
15.70
 14,200 15.94 15.94 15.62 100 5,000 -0.1
05/01/2022
15.94
 12,700 16.10 16.10 15.78 0 0 0
04/01/2022
16.10
 18,800 16.19 16.19 15.78 5,000 10,000 -0.1
31/12/2021
15.86
 21,000 15.94 15.94 15.78 200 4,000 -0.1
30/12/2021
15.94
 9,900 15.94 16.43 15.94 1,000 2,000 -0.0
29/12/2021
15.94
 13,000 16.02 16.02 15.86 0 0 0
28/12/2021
15.94
 7,900 16.10 16.10 15.94 0 0 0
27/12/2021
16.02
 3,400 16.02 16.02 15.94 0 0 0
24/12/2021
16.02
 13,900 16.10 16.43 16.02 0 7,000 -0.1
23/12/2021
15.94
 14,700 16.10 16.10 15.86 300 0 0.0
22/12/2021
16.10
 18,800 16.43 16.43 15.94 0 0 0
21/12/2021
16.10
 44,300 16.10 16.10 15.94 300 0 0.0
20/12/2021
16.27
 19,814 16.10 16.27 16.02 1,000 0 0.0
17/12/2021
16.35
 7,900 16.43 16.51 16.19 800 0 0.0
16/12/2021: Cổ tức tiền mặt tỉ lệ: 9%
16/12/2021
16.27
 13,500 16.75 16.75 16.19 300 0 0.0
15/12/2021
16.19
 26,901 16.03 16.49 16.03 0 0 0
14/12/2021
16.03
 32,900 16.19 16.26 15.95 0 0 0
13/12/2021
15.95
 24,100 16.03 16.19 15.95 800 0 0.0
10/12/2021
16.03
 24,900 16.19 16.42 16.03 0 0 0
09/12/2021
16.19
 24,900 16.19 16.49 15.41 500 0 0.0
08/12/2021
16.03
 24,100 15.57 16.19 15.57 0 0 0
07/12/2021
15.57
 49,700 15.95 16.19 15.34 500 500 0
06/12/2021
15.57
 32,300 15.72 16.19 15.41 200 1,000 -0.0
03/12/2021
15.65
 21,400 16.11 16.11 15.65 200 0 0.0
02/12/2021
16.03
 26,401 16.03 16.11 15.80 200 0 0.0
01/12/2021
16.03
 16,200 15.88 16.03 15.72 200 0 0.0
30/11/2021
15.88
 13,100 16.11 16.80 15.88 0 1,000 -0.0
29/11/2021
16.03
 39,900 15.80 16.19 15.57 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |