|
Live Quote:
On
|
|
|
|
|
Friday, March 7, 2025 12:12:03 PM - Markets open
|
|
|
|
|
|
|
|
PVI Reinsurance Joint-stock Corporation (PRE : HNX)
Financials : Reinsurance
|
20.10
0.00/0.00%
12:10:02 PM
|
|
|
|
Closing price on 4/20/2023
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
0 |
| Split-adjusted Price |
14.63 |
|
|
PRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.63
|
0
|
|
|
4/19/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.63
|
0
|
|
|
4/18/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.63
|
0
|
|
|
4/17/2023
|
+0.10 / +0.59%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.05
|
14.63
|
3,100
|
|
|
4/14/2023
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.97
|
14.54
|
7,100
|
|
|
4/13/2023
|
-0.70 / -3.95%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.81
|
14.63
|
1,300
|
|
|
4/12/2023
|
0.00 / 0.00%
|
16.40
|
17.70
|
16.40
|
17.70
|
17.05
|
15.23
|
200
|
|
|
4/11/2023
|
0.00 / 0.00%
|
16.80
|
17.70
|
16.40
|
17.70
|
16.59
|
15.23
|
2,600
|
|
|
4/10/2023
|
+0.70 / +4.12%
|
17.00
|
17.70
|
16.90
|
17.70
|
17.03
|
15.23
|
1,700
|
|
|
4/7/2023
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.63
|
1,600
|
|
|
4/6/2023
|
-0.20 / -1.14%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.01
|
14.88
|
4,000
|
|
|
4/5/2023
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.80
|
17.50
|
16.89
|
15.06
|
2,900
|
|
|
4/4/2023
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.00
|
17.00
|
16.40
|
14.63
|
400
|
|
|
4/3/2023
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.99
|
14.63
|
1,300
|
|
|
3/31/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.63
|
0
|
|
|
3/30/2023
|
0.00 / 0.00%
|
17.00
|
17.90
|
17.00
|
17.00
|
17.02
|
14.63
|
5,200
|
|
|
3/29/2023
|
-0.90 / -5.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.63
|
100
|
|
|
3/28/2023
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.40
|
0
|
|
|
3/27/2023
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.40
|
0
|
|
|
3/24/2023
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.40
|
0
|
|
|
3/23/2023
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.40
|
300
|
|
|
3/22/2023
|
+0.40 / +2.29%
|
18.20
|
18.20
|
17.90
|
17.90
|
18.05
|
15.40
|
600
|
|
|
3/21/2023
|
+0.40 / +2.34%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.58
|
15.06
|
500
|
|
|
3/20/2023
|
+0.60 / +3.64%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.11
|
14.71
|
1,500
|
|
|
3/17/2023
|
-0.20 / -1.16%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.28
|
14.20
|
400
|
|
|
3/16/2023
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.18
|
14.36
|
800
|
|
|
3/15/2023
|
-0.70 / -3.91%
|
16.60
|
17.70
|
16.60
|
17.20
|
17.16
|
14.36
|
2,700
|
|
|
3/14/2023
|
+0.90 / +5.29%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.93
|
14.95
|
400
|
|
|
3/13/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.20
|
0
|
|
|
3/10/2023
|
-0.90 / -5.03%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
14.20
|
25,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:10:02 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.
|