|
Live Quote:
On
|
|
|
|
|
Wednesday, March 5, 2025 5:54:30 PM - Markets open
|
|
|
|
|
|
|
|
PVI Reinsurance Joint-stock Corporation (PRE : HNX)
Financials : Reinsurance
|
19.60
-0.80/-3.92%
3:05:01 PM
|
|
|
|
Closing price on 10/30/2023
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.90 |
| Volume |
200 |
| Split-adjusted Price |
14.63 |
|
|
PRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.63
|
200
|
|
|
10/27/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
0
|
|
|
10/26/2023
|
-1.50 / -8.11%
|
17.20
|
17.20
|
16.70
|
17.00
|
17.00
|
14.71
|
8,000
|
|
|
10/25/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.01
|
0
|
|
|
10/24/2023
|
+1.50 / +8.82%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.20
|
16.01
|
1,000
|
|
|
10/23/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
0
|
|
|
10/20/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
0
|
|
|
10/19/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
0
|
|
|
10/18/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
0
|
|
|
10/17/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
0
|
|
|
10/16/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
0
|
|
|
10/13/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
2,000
|
|
|
10/12/2023
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.05
|
14.71
|
4,000
|
|
|
10/11/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
0
|
|
|
10/10/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
1,000
|
|
|
10/9/2023
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
1,000
|
|
|
10/6/2023
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.88
|
0
|
|
|
10/5/2023
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.88
|
0
|
|
|
10/4/2023
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.01
|
14.88
|
3,700
|
|
|
10/3/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
0
|
|
|
10/2/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
0
|
|
|
9/29/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
0
|
|
|
9/28/2023
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.96
|
14.71
|
1,700
|
|
|
9/27/2023
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.83
|
14.63
|
700
|
|
|
9/26/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
100
|
|
|
9/25/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.06
|
14.71
|
800
|
|
|
9/22/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
0
|
|
|
9/21/2023
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
1,000
|
|
|
9/20/2023
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.80
|
100
|
|
|
9/19/2023
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
29,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
VNR 
|
9,700
|
24.90
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|