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
(2024-08-19) 		-0.70 -3.70% 153,000 19,900 0.4
18.20
19.40
18.20
2 tháng
(2024-07-22) 		-0.35 -1.86% 332,500 26,000 0.5
18.20
19.40
18.20
3 tháng
(2024-06-20) 		-0.44 -2.38% 678,300 100,300 1.9
18.20
19.40
18.20
6 tháng
(2024-03-22) 		0.24 1.34% 877,563 163,500 3.2
16.79
19.40
18.20
12 tháng
(2023-09-25) 		2.67 17.21% 1,043,757 185,300 3.5
15.25
19.40
18.20
24 tháng
(2022-09-29) 		2.47 15.70% 1,780,929 404,243 7.3
12.13
19.40
18.20
36 tháng
(2021-10-04) 		2.94 19.26% 5,642,821 607,943 11.5
12.13
19.40
18.20
60 tháng
(2020-12-24) 		4.12 29.28% 9,344,003 650,743 12.3
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)
26/11/2021
15.88
 57,200 16.26 16.26 15.72 500 0 0.0
25/11/2021
16.19
 12,800 16.19 16.26 16.03 0 0 0
24/11/2021
16.19
 54,700 16.19 16.26 15.95 0 0 0
23/11/2021
16.19
 5,700 16.19 16.49 15.95 0 0 0
22/11/2021
16.03
 23,100 16.96 16.96 16.03 1,500 0 0.0
19/11/2021
16.65
 37,300 17.11 17.26 16.19 0 0 0
18/11/2021
17.11
 69,400 17.34 17.42 16.96 0 0 0
17/11/2021
17.26
 95,262 16.96 17.73 16.80 0 0 0
16/11/2021
16.49
 46,600 16.57 16.57 16.11 0 0 0
15/11/2021
16.34
 54,611 16.49 16.57 16.11 0 0 0
12/11/2021
16.11
 18,300 15.95 16.42 15.88 2,100 0 0.0
11/11/2021
15.95
 19,415 16.57 16.57 15.88 500 0 0.0
10/11/2021
16.42
 38,910 16.34 16.42 15.57 0 0 0
09/11/2021
16.49
 46,400 16.11 16.57 16.11 0 0 0
08/11/2021
16.11
 42,500 16.19 16.49 16.11 0 0 0
05/11/2021
16.11
 15,700 16.11 16.80 15.95 0 0 0
04/11/2021
16.11
 9,100 16.34 16.34 15.95 2,900 0 0.1
03/11/2021
16.03
 93,400 16.57 16.57 16.03 12,000 0 0.3
02/11/2021
16.57
 50,600 16.72 16.72 16.49 7,000 0 0.2
01/11/2021
16.72
 81,500 16.72 16.80 16.49 21,300 0 0.5
29/10/2021
16.72
 51,100 17.03 17.03 16.49 2,600 0 0.1
28/10/2021
16.88
 84,800 16.80 17.80 16.80 0 0 0
27/10/2021
16.88
 55,600 17.19 17.19 16.72 5,600 0 0.1
26/10/2021
17.34
 74,300 16.96 17.57 16.57 0 0 0
25/10/2021
16.96
 127,700 15.88 17.34 15.80 2,000 0 0.0
22/10/2021
16.19
 125,100 16.57 16.65 16.19 0 0 0
21/10/2021
16.42
 33,611 16.65 17.42 16.42 3,800 0 0.1
20/10/2021
16.65
 129,200 16.34 17.80 16.34 200 0 0.0
19/10/2021
16.19
 65,000 15.41 16.96 15.41 0 700 -0.0
18/10/2021
15.57
 11,400 15.72 15.72 15.49 0 1,000 0
15/10/2021
15.65
 23,505 15.65 15.72 15.41 4,400 1,400 0.1
14/10/2021
15.65
 15,822 15.72 15.80 15.57 3,600 5,300 -0.0
13/10/2021
15.57
 9,300 15.72 15.80 15.49 0 700 -0.0
12/10/2021
15.72
 42,200 15.95 15.95 15.49 7,000 0 0.1
11/10/2021
15.95
 18,600 16.11 16.11 15.88 2,000 0 0.0
08/10/2021
16.11
 22,905 16.19 16.19 15.57 2,200 0 0.0
07/10/2021
15.72
 39,153 15.80 15.88 15.57 15,000 9,800 0.1
06/10/2021
15.88
 5,200 16.11 16.11 15.80 0 1,100 -0.0
05/10/2021
15.80
 21,400 15.34 15.80 15.26 1,000 0 0.0
04/10/2021
15.26
 18,730 15.26 15.49 15.11 0 0 0
01/10/2021
15.26
 19,500 15.49 15.49 15.18 1,000 0 0.0
30/09/2021
15.57
 14,500 15.49 15.80 15.26 0 0 0
29/09/2021
15.49
 15,500 15.95 15.95 15.49 0 0 0
28/09/2021
16.11
 68,600 14.72 16.19 14.41 2,000 0 0.0
27/09/2021
15.65
 57,500 16.57 16.72 15.41 2,000 0 0.0
24/09/2021
16.88
 26,500 16.96 16.96 16.42 0 0 0
23/09/2021
16.88
 59,025 16.65 17.88 16.65 9,000 0 0.2
22/09/2021
16.49
 308,600 15.49 16.96 15.49 1,200 0 0.0
21/09/2021
15.49
 28,910 15.41 15.49 14.80 0 0 0
20/09/2021
15.49
 51,500 15.88 16.19 15.41 6,000 0 0.1
17/09/2021
16.03
 17,500 16.26 16.26 15.18 0 0 0
16/09/2021
16.57
 64,200 17.34 17.50 16.34 100 0 0.0
15/09/2021
15.95
 230,830 14.80 15.95 14.72 600 0 0.0
14/09/2021
14.57
 43,700 13.87 14.57 13.87 1,000 0 0.0
13/09/2021
13.80
 16,100 13.80 13.87 13.72 400 0 0.0
10/09/2021
13.72
 12,200 13.18 13.72 13.18 0 0 0
09/09/2021
13.18
 4,200 13.18 13.49 13.18 0 0 0
08/09/2021
13.33
 8,900 13.33 13.33 13.10 0 300 -0.0
07/09/2021
13.41
 4,900 13.80 13.80 13.41 0 0 0
06/09/2021
13.80
 3,700 13.49 13.80 13.49 0 0 0
01/09/2021
13.49
 400 13.33 13.49 13.33 0 0 0
31/08/2021
13.49
 500 13.49 13.49 13.33 0 0 0
30/08/2021
13.49
 6,300 13.72 13.72 13.41 0 0 0
27/08/2021
13.49
 1,500 13.26 13.49 13.26 0 0 0
26/08/2021
13.26
 1,700 13.10 13.26 13.10 0 0 0
25/08/2021
13.03
 4,200 13.10 13.10 13.03 0 0 0
24/08/2021
13.10
 8,500 12.87 13.10 12.87 0 0 0
23/08/2021
12.72
 3,800 13.80 13.80 12.72 0 0 0
20/08/2021
13.26
 8,500 13.18 13.26 13.18 0 0 0
19/08/2021: Cổ tức tiền mặt tỉ lệ: 7%
19/08/2021
13.80
 5,200 13.18 13.80 13.10 0 0 0
18/08/2021
13.33
 1,100 13.33 13.33 13.33 0 0 0
17/08/2021
13.11
 6,200 13.33 13.56 13.11 0 0 0
16/08/2021
13.56
 1,600 13.48 13.56 13.48 0 0 0
13/08/2021
13.41
 400 13.48 13.48 13.41 0 0 0
12/08/2021
13.48
 2,500 13.11 13.56 13.11 0 200 -0.0
11/08/2021
13.19
 5,300 13.11 13.19 13.04 0 0 0
10/08/2021
12.89
 1,700 12.74 12.96 12.74 0 0 0
09/08/2021
13.19
 2,000 13.19 13.19 12.59 0 0 0
06/08/2021
13.19
 0 13.19 13.19 13.19 0 0 0
05/08/2021
13.19
 1,100 13.19 13.19 13.19 0 0 0
04/08/2021
13.19
 5 13.19 13.19 13.19 0 0 0
03/08/2021
13.19
 0 13.19 13.19 13.19 0 0 0
02/08/2021
13.19
 0 13.19 13.19 13.19 0 0 0
30/07/2021
13.19
 7,000 13.19 13.19 12.96 0 0 0
29/07/2021
12.89
 400 12.82 12.89 12.82 0 0 0
28/07/2021
13.33
 0 13.33 13.33 13.33 0 0 0
27/07/2021
13.33
 0 13.33 13.33 13.33 0 0 0
26/07/2021
13.33
 800 12.67 13.33 12.67 0 0 0
23/07/2021
13.33
 2,600 13.48 13.48 13.33 0 0 0
22/07/2021
13.11
 9,700 13.11 13.11 13.11 0 0 0
21/07/2021
13.11
 0 13.11 13.11 13.11 0 0 0
20/07/2021
13.11
 700 12.59 13.11 12.59 0 0 0
19/07/2021
13.11
 16,800 12.59 13.11 12.52 0 0 0
16/07/2021
13.19
 5,900 13.11 13.19 12.96 0 0 0
15/07/2021
13.19
 17,600 12.96 13.19 12.89 0 0 0
14/07/2021
13.19
 21,500 13.11 13.19 12.82 0 0 0
13/07/2021
13.19
 0 13.19 13.19 13.19 0 0 0
12/07/2021
13.19
 30,000 12.74 13.19 12.59 0 0 0
09/07/2021
13.04
 5,000 12.96 13.04 12.96 0 0 0
08/07/2021
13.19
 11,300 12.96 13.19 12.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |