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

18.50
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) 		-0.40 -2.12% 144,000 19,900 0.4
18.20
19.40
18.50
2 tháng
(2024-07-18) 		-0.05 -0.24% 338,000 26,200 0.5
18.20
19.40
18.50
3 tháng
(2024-06-18) 		-0.14 -0.77% 705,700 108,700 2.1
18.20
19.40
18.50
6 tháng
(2024-03-20) 		0.54 3.01% 869,194 163,600 3.2
16.79
19.40
18.50
12 tháng
(2023-09-22) 		2.97 19.15% 1,034,758 185,300 3.5
15.25
19.40
18.50
24 tháng
(2022-09-27) 		2.85 18.23% 1,774,129 404,243 7.3
12.13
19.40
18.50
36 tháng
(2021-10-04) 		3.24 21.23% 5,633,821 607,943 11.5
12.13
19.40
18.50
60 tháng
(2020-12-24) 		4.42 31.41% 9,335,003 650,743 12.3
11.48
19.40
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
18.50
 200 18.50 18.50 18.50 0 0 0
13/09/2024
18.50
 7,500 18 18.50 18 0 0 0
12/09/2024
18.20
 1,500 18.90 18.90 18.20 0 0 0
11/09/2024
18.20
 400 18.20 18.20 18.20 0 400 -0.0
10/09/2024
18.30
 6,700 18.60 18.60 18.20 1,800 0 0.0
09/09/2024
18.60
 0 18.60 18.60 18.60 0 0 0
06/09/2024
18.60
 1,000 18.70 18.70 18.60 0 0 0
05/09/2024
18.60
 3,000 18.80 18.80 18.60 1,000 0 0.0
04/09/2024
18.40
 1,200 18.90 18.90 18.40 0 0 0
30/08/2024
18.40
 10,000 18.60 18.60 18.40 0 0 0
29/08/2024
18.70
 12,000 18.80 18.80 18.40 1,600 0 0.0
28/08/2024
18.60
 24,400 19.20 19.30 18.60 600 600 -0.0
27/08/2024
19.40
 10,300 18.50 19.50 18.50 0 0 0
26/08/2024
18.50
 25,000 18.90 18.90 18.50 4,000 0 0.1
23/08/2024
18.90
 500 18.90 18.90 18.90 0 0 0
22/08/2024
18.90
 3,300 18.90 18.90 18.90 0 0 0
21/08/2024
18.90
 2,600 18.90 18.90 18.80 900 0 0.0
20/08/2024
18.80
 18,900 18.90 18.90 18.70 8,900 0 0.2
19/08/2024
18.90
 15,500 18.80 19 18.80 2,100 0 0.0
16/08/2024
18.70
 10,900 18.80 18.80 18.50 100 0 0.0
15/08/2024
18.80
 300 18.80 18.80 18.80 100 0 0.0
14/08/2024
18.80
 2,600 19 19 18.80 1,800 0 0.0
13/08/2024
19
 200 19 19 19 200 0 0.0
12/08/2024
19
 0 19 19 19 0 0 0
09/08/2024
19
 1,900 19.70 19.70 19 0 0 0
08/08/2024
18.60
 1,700 20.10 20.10 18.30 1,200 0 0.0
07/08/2024
18.30
 4,500 18.40 18.40 18.30 0 0 0
06/08/2024
18.30
 2,100 18.50 18.50 18.30 0 0 0
05/08/2024
18.40
 4,000 18.40 18.50 18.40 0 0 0
02/08/2024
18.40
 500 18.50 18.50 18.40 0 0 0
01/08/2024
18.40
 12,100 18.60 18.60 18.40 2,400 0 0.0
31/07/2024: Cổ tức tiền mặt tỉ lệ: 4.5%
31/07/2024
18.60
 12,000 18.90 18.90 18.60 1,000 0 0.0
30/07/2024
18.35
 11,900 18.55 18.55 18.35 0 0 0
29/07/2024
18.35
 27,800 18.55 18.55 18.35 0 100 -0.0
26/07/2024
18.55
 1,500 18.45 18.55 18.45 0 300 -0.0
25/07/2024
18.45
 600 18.74 18.74 18.45 0 300 -0.0
24/07/2024
18.55
 10,400 18.25 18.55 18.25 200 0 0.0
23/07/2024
18.55
 60,100 18.55 18.64 18.15 52,800 53,000 -0.0
22/07/2024
18.55
 14,400 19.03 19.03 18.55 0 0 0
19/07/2024
18.55
 9,500 18.55 18.55 18.35 200 0 0.0
18/07/2024
18.55
 5,000 18.55 18.55 18.55 0 0 0
17/07/2024
18.35
 13,700 18.55 18.64 18.35 2,300 0 0.0
16/07/2024
18.55
 24,400 18.55 18.64 18.55 1,000 0 0.0
15/07/2024
18.55
 4,100 18.55 18.55 18.55 0 0 0
12/07/2024
18.55
 11,100 18.55 18.55 18.45 1,100 0 0.0
11/07/2024
18.55
 7,600 18.45 18.55 18.45 1,500 0 0.0
10/07/2024
18.55
 22,600 18.55 18.64 18.15 6,200 0 0.1
09/07/2024
18.55
 23,600 19.03 19.03 18.55 2,300 200 0.0
08/07/2024
18.55
 20,700 20.11 20.11 18.55 2,500 0 0.0
05/07/2024
18.35
 4,000 18.94 18.94 18.35 0 0 0
04/07/2024
18.74
 9,000 18.94 19.03 18.64 200 0 0.0
03/07/2024
18.64
 4,400 18.64 18.64 18.64 0 0 0
02/07/2024
18.55
 6,000 18.55 18.84 18.55 1,500 0 0.0
01/07/2024
18.35
 5,900 18.55 18.74 18.35 0 0 0
28/06/2024
18.35
 5,800 18.64 18.74 18.35 2,400 0 0.0
27/06/2024
18.64
 43,400 18.64 19.03 18.64 27,900 300 0.5
26/06/2024
18.74
 14,900 18.74 18.74 18.64 0 0 0
25/06/2024
18.55
 47,900 18.55 18.84 18.55 2,500 0 0.0
24/06/2024
18.64
 36,900 18.94 18.94 18.55 3,100 0 0.1
21/06/2024
19.03
 18,800 19.03 19.03 18.74 16,200 0 0.3
20/06/2024
18.64
 6,500 18.55 19.13 18.55 3,900 0 0.1
19/06/2024
18.74
 24,100 18.55 18.74 18.45 2,900 0 0.1
18/06/2024
18.64
 12,300 18.94 19.03 18.55 5,500 0 0.1
17/06/2024
19.03
 0 19.03 19.03 19.03 0 0 0
14/06/2024
19.03
 7,200 19.03 19.03 19.03 7,000 0 0.1
13/06/2024
19.03
 3,300 18.64 19.13 18.64 0 0 0
12/06/2024
19.13
 30,400 19.33 19.52 19.13 17,100 0 0.3
11/06/2024
19.23
 9,600 18.94 19.23 18.94 5,000 0 0.1
10/06/2024
18.94
 9,600 18.84 18.94 18.84 5,000 0 0.1
07/06/2024
18.64
 12,300 18.74 19.13 18.64 0 0 0
06/06/2024
18.64
 2,100 18.84 18.84 18.64 1,800 0 0.0
05/06/2024
18.84
 5,700 18.45 18.94 18.45 5,000 0 0.1
04/06/2024
18.35
 3,500 18.74 18.74 18.35 3,300 0 0.1
03/06/2024
18.74
 3,100 18.55 18.94 18.55 1,200 0 0.0
31/05/2024
18.45
 5,500 18.55 18.55 17.18 3,000 0 0.1
30/05/2024
18.45
 500 18.55 18.55 18.35 200 0 0.0
29/05/2024
18.74
 2,100 18.55 18.74 18.55 2,100 0 0.0
28/05/2024
18.55
 3,800 18.35 18.55 18.35 0 0 0
27/05/2024
18.35
 100 18.35 18.35 18.35 100 0 0.0
24/05/2024
18.55
 1,400 18.35 18.55 18.35 800 100 0.0
23/05/2024
18.55
 1,600 18.35 18.55 18.35 0 0 0
22/05/2024
18.35
 100 18.35 18.35 18.35 100 0 0.0
21/05/2024
18.55
 1,000 18.55 18.55 18.55 0 0 0
20/05/2024
18.84
 100 18.84 18.84 18.84 0 0 0
17/05/2024
18.35
 0 18.35 18.35 18.35 0 0 0
16/05/2024
18.35
 1,000 18.35 18.35 18.35 0 0 0
15/05/2024
18.35
 1,300 18.35 18.35 18.35 0 0 0
14/05/2024
18.15
 0 18.15 18.15 18.15 0 0 0
13/05/2024
18.15
 0 18.15 18.15 18.15 0 0 0
10/05/2024
18.15
 0 18.15 18.15 18.15 0 0 0
09/05/2024
18.15
 2,400 18.15 18.35 18.15 0 0 0
08/05/2024
18.35
 0 18.35 18.35 18.35 0 0 0
07/05/2024
18.35
 11,600 18.25 18.45 18.25 9,300 0 0.2
06/05/2024
18.35
 500 18.35 18.35 18.35 0 0 0
03/05/2024
18.06
 400 18.06 18.06 18.06 0 0 0
02/05/2024
18.55
 6,600 18.55 18.55 16.59 0 0 0
26/04/2024
18.06
 2,001 18.06 18.06 18.06 1,000 0 0.0
25/04/2024
18.06
 10,100 16.69 18.06 16.69 0 100 -0.0
24/04/2024
17.76
 400 18.06 18.06 17.76 0 0 0
23/04/2024
17.57
 12,031 17.96 17.96 17.57 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |