CTCP Vincom Retail (vre)

19.45
0.30
(1.57%)
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)
10/07/2019
36.15
 1,284,570 36.40 36.50 36.10 1,275,400 970,170 11.1
09/07/2019
36.40
 2,805,310 35.80 36.50 35.45 1,174,130 208,360 34.9
08/07/2019
35.80
 1,692,340 35.75 36.20 35.40 1,515,250 1,411,540 3.7
05/07/2019
35.75
 3,172,840 34.75 35.75 34.80 301,470 31,600 9.6
04/07/2019
34.75
 1,722,350 34.30 34.75 34.25 199,530 770,930 -19.7
03/07/2019
34.30
 759,170 34.60 34.60 34.10 979,760 1,154,220 -6.0
02/07/2019
34.60
 1,522,440 34.25 34.70 34.10 987,660 365,260 21.5
01/07/2019
34.25
 872,830 33.80 34.40 34.10 270,290 396,480 -4.3
28/06/2019
33.80
 1,226,980 33.75 34 33.50 174,500 273,420 -3.3
27/06/2019
33.75
 1,111,580 34.35 34.35 33.75 174,870 264,060 -3.0
26/06/2019
34.35
 918,020 34.30 34.40 34.15 1,647,980 1,331,670 10.9
25/06/2019
34.30
 863,690 34.50 34.70 34.25 1,407,060 1,446,730 -1.4
24/06/2019
34.50
 861,360 34.30 35 34.40 139,210 199,160 -2.1
21/06/2019
34.30
 1,961,640 34.90 34.90 34.30 1,521,195 2,104,195 -19.9
20/06/2019
34.90
 914,550 34 34.90 34 3,361,400 3,106,490 8.8
19/06/2019
34
 655,520 33.50 34 33.70 2,481,480 2,411,050 2.4
18/06/2019
33.50
 1,493,030 34 34.10 33.35 850,320 1,076,480 -7.6
17/06/2019
34
 1,079,830 34.90 34.90 34 1,164,650 1,437,350 -9.3
14/06/2019
34.90
 593,520 34.70 34.90 34.60 454,970 264,370 6.6
13/06/2019
34.70
 598,250 34.95 34.95 34.60 167,450 78,950 3.1
12/06/2019
34.95
 900,490 35.20 35.30 34.95 130,610 157,670 -0.9
11/06/2019
35.20
 1,331,330 35.05 35.65 35.05 4,662,880 1,132,820 123.8
10/06/2019
35.05
 1,738,860 34.75 35.20 34.80 688,530 611,660 2.7
07/06/2019
34.75
 844,720 34.45 34.80 34.30 104,880 41,840 2.2
06/06/2019
34.45
 896,230 34.35 34.55 33.90 414,870 203,500 7.2
05/06/2019
34.35
 676,220 34.30 34.65 34.15 424,790 266,210 5.5
04/06/2019
34.30
 970,280 33.80 34.40 33.80 625,100 350,580 9.4
03/06/2019
33.80
 1,803,890 34.80 34.80 33.80 804,980 436,240 12.6
31/05/2019
34.80
 2,071,330 35 35.10 34.50 1,153,410 812,200 11.9
30/05/2019
35
 1,094,030 34.80 35.30 34.50 10,157,630 10,124,700 1.2
29/05/2019
34.80
 2,330,360 34.60 35.10 34.20 623,240 1,352,130 -25.2
28/05/2019
34.60
 1,920,160 35.25 35.35 34.50 600,270 1,561,170 -33.4
27/05/2019
35.25
 1,049,230 35 35.25 34.85 477,280 521,800 -1.6
24/05/2019
35
 2,774,230 35.25 35.70 34.80 1,251,880 1,687,400 -15.4
23/05/2019
35.25
 1,688,590 35.80 35.85 35.20 33,044,236 33,473,106 -15.2
22/05/2019
35.80
 1,126,920 36 36.35 35.75 396,120 447,080 -1.9
21/05/2019
36
 1,863,050 36.15 36.30 35.90 1,253,670 1,196,800 2.0
20/05/2019
36.15
 1,340,870 36 36.50 35.60 506,340 539,040 -1.2
17/05/2019: Cổ tức tiền mặt tỉ lệ: 10.5%
17/05/2019
36
 3,878,080 35.55 36.55 36 4,502,740 3,426,210 39.1
16/05/2019
35.55
 4,834,930 35.55 36.23 35.55 2,554,160 2,983,270 -15.8
15/05/2019
35.55
 2,555,920 34.97 35.84 35.11 645,660 642,830 0.1
14/05/2019
34.97
 1,447,500 34.97 35.26 34.68 1,497,060 1,646,650 -5.4
13/05/2019
34.97
 1,843,190 34.34 35.16 34.24 906,400 835,420 2.5
10/05/2019
34.34
 1,571,780 34.09 34.68 33.80 846,080 867,510 -0.8
09/05/2019
34.09
 913,060 34.09 34.38 33.90 822,150 637,830 6.5
08/05/2019
34.09
 1,476,590 34.09 34.24 33.61 1,056,290 904,740 5.3
07/05/2019
34.09
 1,143,530 34.19 34.77 34.00 1,561,880 1,778,840 -7.6
06/05/2019
34.19
 1,798,750 35.06 35.06 34.00 878,940 584,700 10.4
03/05/2019
35.06
 5,455,180 35.40 35.84 34.87 3,161,350 3,169,790 -0.1
02/05/2019
35.40
 2,626,910 34.97 35.45 34.87 1,790,840 1,138,470 23.7
26/04/2019
34.97
 3,071,980 34.14 34.97 34.00 1,496,170 604,700 31.9
25/04/2019
34.14
 1,580,250 34.38 34.58 33.90 989,790 509,100 16.9
24/04/2019
34.38
 1,576,360 33.70 34.38 33.90 833,950 273,790 19.7
23/04/2019
33.70
 2,128,550 32.88 34.14 32.83 877,420 410,850 16.2
22/04/2019
32.88
 966,920 32.93 33.02 32.64 588,620 206,230 12.9
19/04/2019
32.93
 683,530 32.93 33.36 32.88 228,410 44,100 6.3
18/04/2019
32.93
 1,830,550 32.64 33.36 32.44 1,076,990 96,870 33.2
17/04/2019
32.64
 1,854,430 33.02 33.27 32.54 3,906,420 3,623,720 9.5
16/04/2019
33.02
 2,634,720 33.95 33.95 32.44 839,350 1,073,550 -7.9
12/04/2019
33.95
 1,032,540 33.80 34.04 33.32 559,700 72,830 17.0
11/04/2019
33.80
 650,930 34.00 34.34 33.66 104,320 55,500 1.7
10/04/2019
34.00
 2,632,930 33.61 34.19 33.17 1,273,610 347,940 32.1
09/04/2019
33.61
 3,127,600 34.77 35.21 33.41 228,300 1,261,100 -36.1
08/04/2019
34.77
 1,168,690 34.77 35.16 34.38 596,300 740,020 -5.1
05/04/2019
34.77
 1,466,970 34.48 35.21 34.63 665,580 654,500 0.4
04/04/2019
34.48
 1,858,440 34.48 35.11 34.29 754,540 735,300 0.7
03/04/2019
34.48
 2,601,580 34.97 34.97 34.14 1,491,120 1,502,810 -0.4
02/04/2019
34.97
 3,250,020 35.06 36.13 34.87 1,186,980 1,018,650 6.3
01/04/2019
35.06
 3,530,060 33.61 35.11 33.70 1,946,500 1,022,600 33.1
29/03/2019
33.61
 4,544,300 32.83 34.24 32.83 5,577,630 5,057,790 18.2
28/03/2019
32.83
 1,706,660 32.98 33.27 32.54 2,264,230 2,412,290 -5.0
27/03/2019
32.98
 2,343,980 31.96 33.41 31.76 3,968,930 4,271,990 -9.9
26/03/2019
31.96
 3,098,380 32.39 32.93 31.03 4,705,890 6,089,520 -45.2
25/03/2019
32.39
 5,659,310 34.00 34.00 31.62 1,195,100 3,871,140 -88.2
22/03/2019
34.00
 2,962,930 33.51 34.48 33.80 2,240,880 2,662,970 -14.9
21/03/2019
33.51
 3,612,740 35.11 35.60 33.51 1,533,230 2,412,810 -32.0
20/03/2019
35.11
 4,855,120 36.62 36.62 34.68 67,445,280 69,675,680 -80.8
19/03/2019
36.62
 1,903,060 36.91 37.06 35.94 1,562,300 1,384,640 6.6
18/03/2019
36.91
 1,512,670 36.42 37.40 36.52 592,840 668,670 -2.9
15/03/2019
36.42
 2,999,450 36.91 36.91 35.99 1,127,910 1,259,240 -4.9
14/03/2019
36.91
 4,400,440 36.72 38.80 36.62 2,386,450 1,131,800 48.6
13/03/2019
36.72
 4,918,140 35.65 36.81 35.74 2,145,460 504,570 61.7
12/03/2019
35.65
 3,752,290 34.48 35.74 34.58 909,220 24,950 32.2
11/03/2019
34.48
 2,248,780 33.70 34.48 33.27 1,337,210 58,060 44.7
08/03/2019
33.70
 1,264,280 34.00 34.19 33.51 245,230 20,750 7.8
07/03/2019
34.00
 2,793,560 33.51 34.43 33.41 956,590 25,140 32.7
06/03/2019
33.51
 1,289,640 33.22 33.51 32.83 657,560 294,914 12.4
05/03/2019
33.22
 2,071,350 33.36 33.61 32.93 3,343,200 2,347,970 34.3
04/03/2019
33.36
 1,639,580 33.02 33.70 33.02 1,370,880 1,738,560 -12.5
01/03/2019
33.02
 1,236,900 32.05 33.02 32.25 604,490 531,940 2.4
28/02/2019
32.05
 4,831,010 33.51 33.51 32.05 2,367,530 3,184,800 -27.2
27/02/2019
33.51
 1,418,370 33.51 34.19 33.46 427,020 422,200 0.2
26/02/2019
33.51
 2,184,700 32.93 33.80 32.34 1,853,260 1,671,100 6.2
25/02/2019
32.93
 3,408,000 34.00 34.77 32.25 1,333,910 2,891,390 -53.0
22/02/2019
34.00
 4,170,500 33.02 34.92 33.02 2,169,370 1,506,700 23.3
21/02/2019
33.02
 3,820,470 31.18 33.02 31.03 1,403,260 602,570 26.7
20/02/2019
31.18
 1,960,580 30.69 31.42 30.69 3,689,930 2,758,890 29.8
19/02/2019
30.69
 3,160,210 30.74 31.37 30.45 3,687,890 3,015,680 21.4
18/02/2019
30.74
 1,364,860 30.06 30.79 30.01 544,540 32,820 16.0
15/02/2019
30.06
 1,853,120 30.60 30.60 29.96 4,706,120 4,237,340 14.6

Chính sách bảo mật | Điều khoản sử dụng |