CTCP Vincom Retail (vre)

19.60
0.15
(0.77%)
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
(2024-08-20) 		0.70 3.73% 210,939,800 -5,850,159 -114.7
18.75
20.10
19.45
2 tháng
(2024-07-22) 		-0.60 -2.99% 415,258,700 -16,646,380 -312.6
16.80
20.15
19.45
3 tháng
(2024-06-21) 		-0.55 -2.75% 687,324,000 -78,537,379 -1,603.8
16.80
21.85
19.45
6 tháng
(2024-03-25) 		-6.60 -25.34% 1,152,108,400 -172,916,539 -3,764.9
16.80
26.40
19.45
12 tháng
(2023-09-25) 		-7.15 -26.88% 1,988,909,300 -238,240,927 -5,247.3
16.80
27.80
19.45
24 tháng
(2022-09-30) 		-8.55 -30.54% 2,815,603,800 -211,270,679 -4,473.6
16.80
31.55
19.45
36 tháng
(2021-10-05) 		-9 -31.63% 4,013,681,300 -170,220,928 -3,265.6
16.80
36
19.45
60 tháng
(2019-10-16) 		-12.40 -38.93% 6,140,908,350 -211,805,497 -3,819.1
16.80
37.80
19.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2020
26.55
 2,164,550 28.50 28.50 26.55 241,110 700,980 -12.2
06/03/2020
28.50
 805,500 28.60 28.70 28.20 260,160 417,350 -4.4
05/03/2020
28.60
 859,920 28.45 29 28.60 428,490 521,240 -2.7
04/03/2020
28.45
 966,120 28.45 28.50 28.10 46,100 702,670 -18.7
03/03/2020
28.45
 1,767,430 28.55 29.05 28.45 1,010,710 2,175,640 -33.3
02/03/2020
28.55
 929,150 28.50 28.95 28.20 305,630 669,030 -10.4
28/02/2020
28.50
 1,824,830 29 29 28.05 514,735 1,630,375 -31.8
27/02/2020
29
 1,254,940 29 29.10 28.75 193,700 862,950 -19.4
26/02/2020
29
 1,028,780 29.20 29.50 28.75 323,260 530,480 -6.0
25/02/2020
29.20
 1,014,900 29.35 29.45 28.80 30,990 445,520 -12.1
24/02/2020
29.35
 1,391,850 30.70 30.70 29.10 842,195 355,905 14.5
21/02/2020
30.70
 697,440 30.90 30.90 30.70 419,830 210,560 6.4
20/02/2020
30.90
 1,626,950 30.15 30.90 30.30 1,338,360 1,069,620 8.3
19/02/2020
30.15
 1,562,980 30.55 30.55 29.80 511,920 1,075,240 -17.0
18/02/2020
30.55
 1,019,810 31.40 31.50 30.50 89,290 436,750 -10.7
17/02/2020
31.40
 562,430 31.75 31.80 31.20 241,930 341,350 -3.1
14/02/2020
31.75
 1,388,080 31.45 32.20 31.30 1,152,950 1,005,050 4.7
13/02/2020
31.45
 862,410 31.25 31.45 31 640,420 148,210 15.4
12/02/2020
31.25
 982,950 31.40 31.85 31.25 425,660 463,330 -1.2
11/02/2020
31.40
 2,573,890 31.10 31.65 30.50 1,709,230 749,290 30.0
10/02/2020
31.10
 611,640 32 32 31 589,880 506,410 2.6
07/02/2020
32
 2,423,940 30.95 32.25 30.80 2,324,840 1,342,830 31.2
06/02/2020
30.95
 3,660,600 28.95 30.95 28.80 2,845,420 2,079,550 23.7
05/02/2020
28.95
 2,036,300 29.25 30.20 28.80 2,212,780 2,772,840 -16.4
04/02/2020
29.25
 2,239,180 30.20 30.20 28.70 1,617,450 1,698,490 -2.2
03/02/2020
30.20
 1,977,600 30.05 30.30 27.95 656,720 479,920 5.3
31/01/2020
30.05
 2,322,570 30.95 31.30 30.05 1,488,280 1,566,200 -2.5
30/01/2020
30.95
 2,002,220 32.60 32.60 30.70 564,320 1,457,960 -28.1
22/01/2020
32.60
 932,500 32.60 32.80 32.30 559,880 969,560 -13.3
21/01/2020
32.60
 908,080 32 32.70 32 955,410 1,140,120 -6.0
20/01/2020
32
 1,070,940 32.60 32.60 31.85 650,580 1,022,590 -12.0
17/01/2020
32.60
 872,560 32.80 33.15 32.50 107,250 401,920 -9.6
16/01/2020
32.80
 979,630 33.20 33.70 32.75 516,160 750,280 -7.7
15/01/2020
33.20
 549,700 33.75 33.80 33.20 1,045,910 1,036,500 0.3
14/01/2020
33.75
 562,730 33.75 34 33.75 257,330 185,330 2.4
13/01/2020
33.75
 417,280 33.95 34 33.60 514,140 403,520 3.7
10/01/2020
33.95
 543,040 34 34.10 33.55 863,500 629,680 7.9
09/01/2020
34
 1,054,800 32.70 34 33.30 955,220 351,210 20.5
08/01/2020
32.70
 919,210 33.95 33.95 32.60 3,517,700 3,580,920 -2.1
07/01/2020
33.95
 356,780 33.65 33.95 33.60 135,620 114,660 0.7
06/01/2020
33.65
 682,790 34.60 34.60 33.50 304,390 197,450 3.7
03/01/2020
34.60
 1,272,890 34.35 34.65 34.10 1,185,130 104,690 37.3
02/01/2020
34.35
 581,190 34 34.45 33.80 434,740 30,330 13.8
31/12/2019
34
 413,340 34.50 34.50 33.95 227,990 124,610 3.5
30/12/2019
34.50
 1,120,550 33.40 34.50 33.10 1,134,940 904,000 7.6
27/12/2019
33.40
 957,140 33.30 33.55 32.90 3,709,580 3,271,900 14.6
26/12/2019
33.30
 872,120 32.80 33.40 32.75 3,555,430 3,196,300 12.0
25/12/2019
32.80
 428,030 32.90 32.90 32.70 487,530 409,810 2.5
24/12/2019
32.90
 1,443,630 32.90 33 32.50 2,264,940 2,034,000 7.6
23/12/2019
32.90
 1,520,710 32.95 33 32.60 1,034,400 717,420 10.4
20/12/2019
32.95
 1,315,280 32.40 33.20 32.40 1,016,150 845,140 5.6
19/12/2019
32.40
 1,770,250 31.95 32.60 31.85 1,818,440 1,389,970 13.9
18/12/2019
31.95
 3,833,930 32.90 33.05 31.80 2,414,170 2,244,300 5.6
17/12/2019
32.90
 1,271,430 33.90 34 32.90 2,108,750 2,213,550 -3.6
16/12/2019
33.90
 1,612,070 33.55 34.40 33.40 2,397,450 1,856,330 18.4
13/12/2019
33.55
 2,168,220 34.75 35 33.55 590,450 699,270 -3.7
12/12/2019
34.75
 2,639,590 35 35.15 34.75 2,740,823 2,467,783 9.5
11/12/2019
35
 5,032,820 34.90 35.10 34.65 1,357,390 182,750 41.1
10/12/2019
34.90
 4,703,310 35.20 35.35 34.80 842,597 903,597 -2.1
09/12/2019
35.20
 7,699,110 34.60 35.20 34.60 1,630,590 1,212,520 14.7
06/12/2019
34.60
 4,736,230 34.50 34.65 34.20 834,440 1,109,470 -9.5
05/12/2019
34.50
 6,087,130 34.10 34.75 34.15 779,750 1,022,090 -8.3
04/12/2019
34.10
 5,914,460 34 34.20 33.75 1,325,410 1,563,440 -8.1
03/12/2019
34
 4,599,360 34 34.20 33.50 1,782,070 1,480,570 10.3
02/12/2019
34
 3,357,460 34.45 34.45 34 1,443,140 949,650 16.8
29/11/2019
34.45
 5,477,090 33.50 34.45 33.40 2,927,790 1,339,620 54.7

Chính sách bảo mật | Điều khoản sử dụng |