CTCP Vincom Retail (vre)

17.05
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
(2024-11-20) 		-0.85 -4.75% 130,397,000 -37,795,177 -666.7
17.05
18.30
17.05
2 tháng
(2024-10-21) 		-2.05 -10.73% 270,026,500 -47,749,303 -848.4
17.05
19.10
17.05
3 tháng
(2024-09-23) 		-1.95 -10.26% 418,923,300 -59,262,303 -1,064.3
17.05
19.40
17.05
6 tháng
(2024-06-24) 		-2.90 -14.54% 1,106,842,300 -133,381,348 -2,581.4
16.80
21.85
17.05
12 tháng
(2023-12-26) 		-6.25 -26.82% 2,156,100,500 -278,479,680 -5,879.5
16.80
27.80
17.05
24 tháng
(2023-01-03) 		-11.05 -39.32% 3,111,791,000 -293,018,082 -6,126.6
16.80
31.50
17.05
36 tháng
(2022-01-05) 		-16.25 -48.80% 3,958,470,300 -254,994,181 -5,059.7
16.80
36
17.05
60 tháng
(2020-01-16) 		-15.75 -48.02% 6,370,167,850 -310,935,530 -6,205.2
16.80
37.80
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2020
30.15
 11,949,250 29.75 30.35 29.65 3,961,310 2,234,440 51.8
17/12/2020
29.75
 10,318,500 30.50 30.50 29.30 1,685,020 2,696,280 -30.4
16/12/2020
30.50
 7,472,860 30.10 30.50 29.85 1,504,940 2,607,740 -32.8
15/12/2020
30.10
 13,985,630 30 30.85 29.80 1,220,990 6,126,620 -148.3
14/12/2020
30
 17,930,230 28.60 30 29.05 2,742,050 4,714,860 -57.9
11/12/2020
28.60
 4,662,730 28.20 28.60 28.10 1,265,620 1,038,320 5.7
10/12/2020
28.20
 8,047,670 28.40 28.85 28.15 794,440 1,984,840 -34.4
09/12/2020
28.40
 6,858,420 28.20 28.50 28 1,535,190 2,734,540 -34.5
08/12/2020
28.20
 3,897,220 28.30 28.50 28.05 1,636,680 1,523,830 3.2
07/12/2020
28.30
 3,617,660 28 28.30 27.85 836,190 306,990 14.9
04/12/2020
28
 3,862,410 28.40 28.40 28 473,790 1,365,040 -25.1
03/12/2020
28.40
 4,665,780 28.50 28.70 28.40 3,137,430 3,052,120 2.4
02/12/2020
28.50
 8,746,400 28.25 28.65 28.10 3,117,750 1,075,950 58.0
01/12/2020
28.25
 5,323,260 28.20 28.30 27.60 2,221,620 406,010 51.1
30/11/2020
28.20
 7,187,400 27.75 28.40 27.40 3,280,280 1,968,354 36.9
27/11/2020
27.75
 5,764,680 27.90 28 27.55 1,206,170 2,597,940 -38.6
26/11/2020
27.90
 3,159,210 28.25 28.25 27.70 1,291,970 801,980 13.2
25/11/2020
28.25
 7,359,970 27.95 28.65 28.10 4,624,830 2,630,650 56.4
24/11/2020
27.95
 5,644,640 27.70 28.10 27.70 2,603,090 121,500 69.2
23/11/2020
27.70
 3,107,690 27.65 27.85 27.50 1,782,960 934,620 23.5
20/11/2020
27.65
 4,545,570 27.90 28.05 27.55 2,081,320 2,168,300 -2.4
19/11/2020
27.90
 5,850,430 27.50 27.90 27.40 3,317,490 266,110 84.5
18/11/2020
27.50
 4,157,080 27.20 27.50 27.10 1,898,780 67,070 50.0
17/11/2020
27.20
 3,123,270 26.85 27.20 26.85 1,109,340 536,200 15.4
16/11/2020
26.85
 7,499,050 27.20 27.45 26.70 3,383,830 587,120 75.6
13/11/2020
27.20
 3,342,520 27.20 27.30 27.05 1,488,420 64,260 38.7
12/11/2020
27.20
 4,053,560 26.50 27.20 26.50 2,378,720 55,860 61.3
11/11/2020
26.50
 6,068,410 26.70 26.85 26.50 2,802,760 1,704,770 29.3
10/11/2020
26.70
 11,450,730 26.10 27.05 26.40 4,969,570 323,910 124.5
09/11/2020
26.10
 3,348,800 25.60 26.20 25.60 567,510 205,800 9.4
06/11/2020
25.60
 4,216,020 26.10 26.15 25.55 283,700 1,985,610 -43.8
05/11/2020
26.10
 3,486,910 25.95 26.50 25.95 1,103,080 1,072,470 0.8
04/11/2020
25.95
 6,336,210 25.55 26.30 25.65 529,570 4,380,810 -100.0
03/11/2020
25.55
 3,819,800 25.50 25.80 25.50 350,710 2,417,390 -52.9
02/11/2020
25.50
 2,991,300 25.30 25.60 25.30 412,390 1,791,090 -35.1
30/10/2020
25.30
 4,960,340 25.60 26 25.05 869,020 2,043,650 -29.8
29/10/2020
25.60
 6,800,730 25.50 25.90 25.05 255,130 2,479,270 -56.7
28/10/2020
25.50
 10,448,220 27 27 25.50 884,870 3,054,930 -56.8
27/10/2020
27
 3,868,780 27.75 27.90 27 168,500 568,970 -11.1
26/10/2020
27.75
 6,877,050 28.35 29 27.75 985,980 1,280,750 -8.5
23/10/2020
28.35
 12,351,650 28.10 28.35 28.10 543,600 2,140,800 -45.1
22/10/2020
28.10
 3,669,560 27.90 28.10 27.55 1,215,850 1,816,080 -16.6
21/10/2020
27.90
 8,229,920 27.45 28.25 27.45 1,832,680 5,392,490 -99.8
20/10/2020
27.45
 1,879,310 27.35 27.60 27.25 158,020 156,080 0.0
19/10/2020
27.35
 1,906,100 27.50 27.50 27.20 371,460 916,910 -14.9
16/10/2020
27.50
 3,583,650 27.60 27.90 27.45 340,340 372,430 -0.9
15/10/2020
27.60
 4,181,580 27.35 27.70 27.35 529,170 796,080 -7.3
14/10/2020
27.35
 2,100,870 27.20 27.45 27.20 374,000 412,130 -1.0
13/10/2020
27.20
 3,015,800 27.10 27.40 27.15 556,990 675,330 -3.2
12/10/2020
27.10
 3,884,690 27.65 28 27.10 382,690 1,288,280 -25.0
09/10/2020
27.65
 2,199,660 27.65 27.75 26.50 278,720 592,802 -8.6
08/10/2020
27.65
 1,434,220 27.80 28 27.55 590,770 536,170 1.5
07/10/2020
27.80
 3,198,050 27.50 27.95 27.50 141,030 33,210 3.0
06/10/2020
27.50
 2,135,800 27.40 27.60 27.40 278,860 63,350 5.9
05/10/2020
27.40
 2,015,400 27.30 27.80 27.35 321,170 664,850 -9.4
02/10/2020
27.30
 2,548,820 27.70 27.95 26.50 288,840 919,420 -17.1
01/10/2020
27.70
 2,154,130 27.60 27.90 27.60 226,960 614,650 -10.7
30/09/2020
27.60
 1,592,150 27.45 27.95 27.25 579,930 1,230,430 -17.9
29/09/2020
27.45
 2,615,690 27.80 28.10 27.40 258,440 973,730 -19.8
28/09/2020
27.80
 5,930,960 28.40 28.45 27.55 391,030 2,940,290 -71.0
25/09/2020
28.40
 1,575,590 28.60 28.65 28.10 223,740 487,580 -7.5
24/09/2020
28.60
 1,520,670 29.10 29.15 28.50 310,930 537,980 -6.5
23/09/2020
29.10
 3,321,440 28.70 29.15 28.70 1,921,500 51,230 53.9
22/09/2020
28.70
 1,850,880 28.95 28.95 28.60 1,173,870 886,400 8.3
21/09/2020
28.95
 3,737,470 28.50 29.15 28.60 2,450,510 392,860 59.4
18/09/2020
28.50
 4,092,340 28.30 28.50 28.20 2,796,990 1,856,590 26.6
17/09/2020
28.30
 2,612,410 28.90 28.90 28.20 443,620 958,940 -14.7
16/09/2020
28.90
 2,160,180 28.90 29.05 28.75 1,693,820 491,780 34.8
15/09/2020
28.90
 3,075,490 28.60 29.10 28.45 819,870 265,510 16.0
14/09/2020
28.60
 2,698,460 28.40 28.60 28.35 1,154,370 253,060 25.7
11/09/2020
28.40
 1,804,860 28.40 28.45 28.15 958,890 61,830 25.4
10/09/2020
28.40
 1,690,620 28.40 28.75 28.30 647,950 343,050 8.7
09/09/2020
28.40
 2,278,700 28.30 28.45 27.90 1,091,360 178,690 25.7
08/09/2020
28.30
 3,048,220 27.70 28.40 27.55 2,167,980 1,553,390 17.1
07/09/2020
27.70
 3,909,430 28.50 28.60 27.70 1,633,210 847,750 22.3
04/09/2020
28.50
 6,098,320 28.10 28.70 27.70 2,581,560 1,440,810 32.5
03/09/2020
28.10
 5,266,810 27.25 28.50 27.35 2,131,130 1,174,490 26.9
01/09/2020
27.25
 1,944,470 27 27.30 26.80 466,810 167,740 8.1
31/08/2020
27
 4,262,760 27.20 27.65 26.70 638,070 2,368,940 -47.0
28/08/2020
27.20
 2,457,850 27.20 27.40 27.10 552,450 2,237,326 -45.9
27/08/2020
27.20
 2,077,020 27.20 27.65 27.10 703,940 1,131,070 -11.7
26/08/2020
27.20
 2,204,070 26.95 27.35 26.85 922,380 691,590 6.3
25/08/2020
26.95
 2,680,420 26.90 27.20 26.90 772,650 1,577,480 -21.8
24/08/2020
26.90
 5,011,510 26.50 27.30 26.65 915,820 2,716,500 -48.6
21/08/2020
26.50
 1,798,160 26.35 26.65 26.30 627,000 1,184,340 -14.7
20/08/2020
26.35
 2,174,600 26.35 26.80 26.20 612,030 1,274,930 -17.5
19/08/2020
26.35
 1,699,080 26.10 26.60 26.20 471,540 593,180 -3.2
18/08/2020
26.10
 1,947,050 26.50 26.70 26.10 639,870 1,316,560 -17.8
17/08/2020
26.50
 1,724,700 26.85 26.85 26.25 390,240 768,110 -10.0
14/08/2020
26.85
 3,089,240 26.85 27.30 26.65 699,780 833,610 -3.6
13/08/2020
26.85
 2,594,130 26.40 27 26.30 244,010 625,320 -10.1
12/08/2020
26.40
 1,764,760 26.30 26.55 26.15 2,066,600 2,661,700 -15.7
11/08/2020
26.30
 1,512,750 26.65 26.80 26.30 40,590 560,240 -13.7
10/08/2020
26.65
 1,680,830 26.40 26.95 26.50 950,120 1,116,010 -4.4
07/08/2020
26.40
 1,257,020 26.35 26.55 26.10 1,057,110 1,159,240 -2.7
06/08/2020
26.35
 2,096,050 26.35 26.75 26.10 1,409,310 2,060,930 -17.2
05/08/2020
26.35
 2,154,970 26.30 26.70 25.90 531,690 1,146,670 -16.2
04/08/2020
26.30
 1,602,220 25.65 26.35 25.90 1,105,420 1,359,460 -6.6
03/08/2020
25.65
 1,872,110 25.10 25.90 25.15 715,410 1,295,840 -14.9
31/07/2020
25.10
 2,333,650 25.95 26.05 25.10 968,050 1,808,670 -21.4

Chính sách bảo mật | Điều khoản sử dụng |