|
Live Quote:
On
|
|
|
|
|
Thursday, March 6, 2025 8:59:03 AM - Markets open
|
|
|
|
|
|
|
|
PVI Reinsurance Joint-stock Corporation (PRE : HNX)
Financials : Reinsurance
|
19.60
-0.80/-3.92%
3:29:59 PM
|
|
|
|
Closing price on 8/7/2023
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
17.20 |
| Volume |
1,100 |
| Split-adjusted Price |
14.97 |
|
|
PRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2023
|
-0.30 / -1.69%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.35
|
14.97
|
1,100
|
|
|
8/4/2023
|
+0.30 / +1.72%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.23
|
100
|
|
|
8/3/2023
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.97
|
100
|
|
|
8/2/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.88
|
0
|
|
|
8/1/2023
|
-0.30 / -1.70%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.88
|
200
|
|
|
7/31/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.14
|
0
|
|
|
7/28/2023
|
-0.30 / -1.68%
|
17.60
|
17.90
|
17.60
|
17.60
|
17.75
|
15.14
|
8,000
|
|
|
7/27/2023
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.40
|
0
|
|
|
7/26/2023
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.40
|
0
|
|
|
7/25/2023
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.40
|
0
|
|
|
7/24/2023
|
+0.80 / +4.68%
|
17.30
|
17.90
|
17.20
|
17.90
|
17.23
|
15.40
|
2,500
|
|
|
7/21/2023
|
-0.50 / -2.84%
|
17.80
|
18.00
|
17.10
|
17.10
|
17.36
|
14.71
|
3,500
|
|
|
7/20/2023
|
+0.30 / +1.73%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.14
|
100
|
|
|
7/19/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.88
|
0
|
|
|
7/18/2023
|
+0.30 / +1.76%
|
17.10
|
17.50
|
17.10
|
17.30
|
17.27
|
14.88
|
87,700
|
|
|
7/17/2023
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.80
|
17.00
|
16.97
|
14.63
|
1,800
|
|
|
7/14/2023
|
-0.30 / -1.72%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.71
|
1,300
|
|
|
7/13/2023
|
+0.30 / +1.75%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.45
|
14.97
|
200
|
|
|
7/12/2023
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.15
|
14.71
|
9,000
|
|
|
7/11/2023
|
+0.10 / +0.59%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.13
|
14.71
|
29,000
|
|
|
7/10/2023
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.08
|
14.63
|
3,700
|
|
|
7/7/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.71
|
0
|
|
|
7/6/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.71
|
400
|
|
|
7/5/2023
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.71
|
1,200
|
|
|
7/4/2023
|
-0.30 / -1.73%
|
16.90
|
17.10
|
16.90
|
17.00
|
16.99
|
14.63
|
4,300
|
|
|
7/3/2023
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.88
|
100
|
|
|
6/30/2023
|
+1.40 / +8.14%
|
17.20
|
18.60
|
17.10
|
18.60
|
18.06
|
16.00
|
26,500
|
|
|
6/29/2023
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.80
|
300
|
|
|
6/28/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.88
|
0
|
|
|
6/27/2023
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.04
|
14.88
|
10,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
VNR 
|
9,700
|
24.90
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:56:33 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.
|