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)
30/07/2020
25.95
 1,069,550 25.55 26.15 25.70 1,613,410 1,389,920 5.7
29/07/2020
25.55
 2,635,930 27.20 27.20 25.30 1,613,410 1,389,920 5.7
28/07/2020
27.20
 4,480,940 26.80 27.30 25.90 1,406,520 1,849,230 -11.7
27/07/2020
26.80
 3,211,440 27.95 27.95 26.10 1,434,660 454,400 25.9
24/07/2020
27.95
 4,730,110 28.30 28.30 27 3,039,860 656,310 66.4
23/07/2020
28.30
 7,249,850 26.95 28.30 27 2,069,810 327,340 48.6
22/07/2020
26.95
 2,251,420 26.30 27.25 26.60 443,690 440,730 0.1
21/07/2020
26.30
 1,725,630 26.20 26.55 26.15 2,336,760 2,976,320 -16.8
20/07/2020
26.20
 1,258,900 26.85 26.85 26.20 17,170 414,800 -10.5
17/07/2020
26.85
 720,820 27.30 27.30 26.85 53,700 127,260 -2.0
16/07/2020
27.30
 1,270,920 26.70 27.30 26.75 508,200 70,210 11.8
15/07/2020
26.70
 1,502,410 26.40 27 26.50 460,450 758,360 -7.9
14/07/2020
26.40
 1,938,730 26.50 26.70 26.05 307,530 1,123,150 -21.5
13/07/2020
26.50
 2,291,640 27.05 27.35 26.50 280,250 1,235,720 -25.6
10/07/2020
27.05
 947,980 27.55 27.55 26.95 1,402,690 1,412,430 -0.3
09/07/2020
27.55
 1,903,220 27.45 27.75 27.25 798,120 514,320 7.8
08/07/2020
27.45
 939,580 27.45 27.50 27.05 257,600 64,200 5.3
07/07/2020
27.45
 4,346,450 27.10 27.80 27.05 2,874,660 1,506,500 37.7
06/07/2020
27.10
 3,101,080 26.50 27.20 26.45 1,568,060 1,541,952 0.8
03/07/2020
26.50
 2,328,550 26.20 26.65 26.20 1,568,430 678,890 23.6
02/07/2020
26.20
 951,820 26.45 26.45 25.85 179,110 505,240 -8.5
01/07/2020
26.45
 1,469,010 24.80 26.50 24.80 618,200 43,040 15.0
30/06/2020
24.80
 1,700,630 25.40 26.15 24.80 78,760 866,750 -19.8
29/06/2020
25.40
 2,156,880 26.20 26.20 25 309,290 724,320 -10.6
26/06/2020
26.20
 1,867,820 26.50 26.75 26 50,200 1,159,320 -29.2
25/06/2020
26.50
 2,133,290 26.85 26.85 26.30 648,970 1,418,380 -20.4
24/06/2020
26.85
 1,391,660 27.20 27.70 26.85 414,960 113,240 8.2
23/06/2020
27.20
 1,019,600 27.60 27.60 27.10 107,440 94,170 0.4
22/06/2020
27.60
 1,559,410 27.80 28 27.40 544,530 545,530 0.0
19/06/2020
27.80
 3,677,760 27.55 27.80 26.70 1,551,680 1,356,550 6.1
18/06/2020
27.55
 1,681,240 27.50 27.65 26.35 1,423,110 609,750 22.4
17/06/2020
27.50
 3,148,000 26.75 27.85 27.10 1,930,300 606,930 36.5
16/06/2020
26.75
 3,097,330 25 26.75 25.30 986,220 590,510 10.4
15/06/2020
25
 2,056,490 25.90 26.40 25 884,120 555,960 8.6
12/06/2020
25.90
 2,529,890 26.10 26.10 25 559,940 1,230,820 -17.1
11/06/2020
26.10
 4,725,660 27.95 27.95 26.10 922,190 2,099,590 -32.6
10/06/2020
27.95
 2,119,900 27.90 28 27.20 468,380 659,450 -5.2
09/06/2020
27.90
 2,864,250 28.60 28.60 27.80 149,290 1,263,440 -31.4
08/06/2020
28.60
 2,826,530 28.45 28.90 28.25 693,470 158,540 15.3
05/06/2020
28.45
 2,162,490 28.40 28.80 28 656,520 101,050 15.8
04/06/2020
28.40
 2,839,030 28.10 28.85 28.30 1,628,270 539,620 31.2
03/06/2020
28.10
 3,342,330 27.60 28.10 27.10 362,190 135,090 6.3
02/06/2020
27.60
 2,909,480 27.80 28 27.30 316,930 40,600 7.7
01/06/2020
27.80
 3,992,550 27.50 28.05 27.65 578,810 1,750,530 -32.6
29/05/2020
27.50
 7,822,570 26.90 28.20 26.55 3,467,160 2,847,310 17.3
28/05/2020
26.90
 6,481,940 25.50 27 25.50 1,933,790 243,987 44.5
27/05/2020
25.50
 7,074,630 26.50 26.65 25.50 2,598,190 3,641,000 -27.6
26/05/2020
26.50
 3,969,390 26.20 26.80 26.25 1,263,830 1,825,810 -14.9
25/05/2020
26.20
 3,774,990 25.80 26.65 25.30 792,150 592,170 5.2
22/05/2020
25.80
 5,938,130 26.30 26.30 25.50 1,892,380 1,211,850 17.6
21/05/2020
26.30
 5,046,470 26.55 27.25 26 1,521,040 2,555,220 -27.3
20/05/2020
26.55
 6,793,800 24.90 26.55 24.80 1,884,620 1,500,910 9.8
19/05/2020
24.90
 8,313,560 24.55 25.80 24.60 1,318,740 4,167,640 -71.9
18/05/2020
24.55
 2,597,120 24.10 24.70 24.05 1,037,250 1,591,750 -13.6
15/05/2020
24.10
 2,262,600 24.05 24.75 24.10 140,040 1,079,320 -22.8
14/05/2020
24.05
 3,952,220 24.50 24.50 23.90 491,550 2,218,200 -41.7
13/05/2020
24.50
 4,037,060 25.25 25.25 24.50 237,150 1,751,860 -37.7
12/05/2020
25.25
 3,654,270 25.45 25.45 24.95 613,210 1,905,260 -32.5
11/05/2020
25.45
 3,515,430 25.30 25.65 24.80 1,409,630 1,240,493 4.4
08/05/2020
25.30
 4,038,610 24.80 25.90 25 628,430 856,330 -5.9
07/05/2020
24.80
 2,518,450 25 25.20 24.65 213,530 1,039,070 -20.5
06/05/2020
25
 5,201,410 23.55 25 23.55 1,835,800 2,962,600 -27.3
05/05/2020
23.55
 2,480,820 23.45 23.85 23.50 1,311,880 1,455,150 -3.4
04/05/2020
23.45
 1,757,720 23.10 23.75 22.80 1,930,320 1,862,920 1.6
29/04/2020
23.10
 2,661,700 22.75 23.35 22.60 2,398,550 3,526,930 -26.1
28/04/2020
22.75
 3,988,030 23.50 23.75 22.30 1,543,560 4,131,600 -59.1
27/04/2020
23.50
 3,418,720 24 24.20 23.45 90,570 2,536,870 -57.8
24/04/2020
24
 1,639,110 24.10 24.40 23.50 1,326,340 2,321,930 -23.8
23/04/2020
24.10
 3,095,130 23.55 24.65 23.60 280,270 2,404,840 -50.7
22/04/2020
23.55
 5,280,770 24.40 25 22.80 1,014,810 3,650,540 -62.0
21/04/2020
24.40
 2,804,830 26.20 26.20 24.40 964,230 1,830,430 -21.4
20/04/2020
26.20
 2,326,300 26.50 26.50 25.80 1,499,500 1,285,560 5.6
17/04/2020
26.50
 4,348,970 26.50 27.20 26.20 2,690,730 3,028,290 -8.9
16/04/2020
26.50
 2,924,260 26.10 26.50 25.35 4,086,890 3,327,290 20.1
15/04/2020
26.10
 2,686,900 26.20 26.70 25.65 424,300 185,340 6.2
14/04/2020
26.20
 3,054,710 25.45 27.20 24.80 1,174,640 1,234,550 -1.6
13/04/2020
25.45
 2,382,640 23.80 25.45 23.70 1,066,760 103,420 24.3
10/04/2020
23.80
 2,027,970 23.70 24 23 337,810 454,290 -2.8
09/04/2020
23.70
 4,761,190 22.50 24.05 22.30 1,797,380 1,677,480 2.8
08/04/2020
22.50
 3,361,700 22.30 22.50 21.30 291,980 1,060,230 -16.6
07/04/2020
22.30
 3,715,760 20.85 22.30 21.10 1,182,920 1,391,500 -4.7
06/04/2020
20.85
 4,515,950 19.50 20.85 19.85 261,300 1,934,390 -34.4
03/04/2020
19.50
 2,522,290 19.25 19.70 18.90 823,760 2,437,550 -31.5
01/04/2020
19.25
 930,870 19.15 19.70 18.10 1,508,600 1,714,590 -4.0
31/03/2020
19.15
 3,565,970 19 20.30 18.55 142,800 1,187,290 -20.4
30/03/2020
19
 2,275,750 20.40 20.40 19 461,990 306,440 3.0
27/03/2020
20.40
 5,480,540 20 20.40 18.60 1,886,080 2,635,790 -15.3
26/03/2020
20
 4,553,180 18.90 20.20 18 3,490,610 4,780,020 -25.8
25/03/2020
18.90
 4,747,820 17.70 18.90 16.90 1,804,310 3,886,190 -39.3
24/03/2020
17.70
 6,890,560 19 19 17.70 118,290 4,747,510 -82.0
23/03/2020
19
 401,880 20.40 20.40 19 24,140 125,780 -1.9
20/03/2020
20.40
 2,758,320 21.90 21.90 20.40 788,170 2,034,120 -25.8
19/03/2020
21.90
 2,175,340 22.10 22.10 20.70 219,700 1,219,080 -21.0
18/03/2020
22.10
 1,935,850 22.10 22.30 21.25 1,433,100 2,519,500 -24.0
17/03/2020
22.10
 2,066,890 23.70 23.70 22.05 351,270 1,081,830 -16.2
16/03/2020
23.70
 1,752,440 24.20 24.50 22.55 1,745,120 2,278,740 -12.6
13/03/2020
24.20
 4,742,820 24.20 24.30 22.55 515,310 2,690,810 -49.8
12/03/2020
24.20
 2,976,280 26 26 24.20 128,820 1,310,730 -28.6
11/03/2020
26
 4,211,430 26.40 26.40 24.60 511,390 2,195,370 -43.8
10/03/2020
26.40
 3,031,510 26.55 26.95 25.15 262,260 1,636,130 -35.8

Chính sách bảo mật | Điều khoản sử dụng |