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)
14/02/2019
30.60
 2,560,640 29.53 30.60 29.58 2,962,500 1,685,610 39.8
13/02/2019
29.53
 1,989,390 28.85 29.62 28.90 1,003,070 1,002,430 0.1
12/02/2019
28.85
 2,751,810 28.56 29.62 28.46 1,156,610 2,206,540 -31.3
11/02/2019
28.56
 844,700 28.17 28.61 28.31 6,650,355 6,690,825 -1.2
01/02/2019
28.17
 1,869,640 28.36 28.46 26.76 5,059,892 3,007,472 59.4
31/01/2019
28.36
 1,650,390 28.46 28.65 28.12 2,091,460 2,214,180 -3.5
30/01/2019
28.46
 666,640 28.56 28.61 28.31 1,488,460 1,394,300 2.8
29/01/2019
28.56
 1,013,990 28.41 28.61 28.27 693,640 426,020 7.8
28/01/2019
28.41
 795,190 28.36 28.56 28.36 373,200 311,960 1.8
25/01/2019
28.36
 476,020 28.36 28.56 28.27 136,890 327,420 -5.6
24/01/2019
28.36
 806,970 28.27 28.85 27.93 2,114,240 2,497,360 -11.2
23/01/2019
28.27
 574,730 28.12 28.36 27.63 2,889,780 2,985,360 -2.7
22/01/2019
28.12
 644,870 28.46 28.65 28.07 185,010 445,180 -7.6
21/01/2019
28.46
 470,290 28.41 28.85 28.17 50,130 12,420 1.1
18/01/2019
28.41
 664,540 29.24 29.72 28.41 19,832,375 19,853,675 -0.6
17/01/2019
29.24
 1,081,730 30.55 30.55 29.24 2,296,870 2,163,970 4.0
16/01/2019
30.55
 1,559,790 30.11 30.55 29.82 1,207,500 91,100 34.7
15/01/2019
30.11
 1,723,800 29.48 30.11 29.33 1,233,910 74,640 35.7
14/01/2019
29.48
 1,377,450 29.04 29.48 28.94 1,670,080 567,740 33.1
11/01/2019
29.04
 1,834,420 28.61 29.14 28.61 1,215,600 52,110 34.7
10/01/2019
28.61
 1,055,420 28.22 28.65 28.17 1,470,700 650,060 24.1
09/01/2019
28.22
 2,139,870 26.81 28.31 26.81 1,870,040 454,660 40.6
08/01/2019
26.81
 687,890 27.10 27.10 26.71 1,020,020 850,530 4.7
07/01/2019
27.10
 905,730 26.71 27.68 27.05 1,112,820 917,430 5.5
04/01/2019
26.71
 982,790 26.91 27.00 25.93 222,010 157,710 1.7
03/01/2019
26.91
 1,247,100 27.97 28.12 26.71 1,806,392 1,469,432 9.3
02/01/2019
27.97
 2,061,280 27.10 28.56 27.59 2,536,330 2,062,350 13.6
28/12/2018
27.10
 2,200,470 28.36 28.46 27.10 256,570 1,463,690 -34.4
27/12/2018
28.36
 2,017,410 28.36 29.04 28.27 203,640 1,741,360 -45.0
26/12/2018
28.36
 1,015,230 28.94 29.04 28.36 824,150 1,076,370 -7.5
25/12/2018
28.94
 1,121,900 28.80 29.09 28.07 186,800 208,150 -0.6
24/12/2018
28.80
 561,130 28.46 28.85 28.31 69,130 219,050 -4.4
21/12/2018
28.46
 2,017,450 29.24 29.24 28.46 425,790 1,366,580 -27.7
20/12/2018
29.24
 1,171,150 30.21 30.30 29.24 682,940 987,020 -9.2
19/12/2018
30.21
 735,120 30.69 30.79 30.21 839,420 779,000 1.9
18/12/2018
30.69
 1,241,410 31.08 31.08 30.11 585,180 191,160 12.4
17/12/2018
31.08
 1,643,870 31.28 31.37 30.89 1,240,250 1,185,880 1.7
14/12/2018
31.28
 1,014,790 31.76 31.76 31.28 536,920 393,610 4.7
13/12/2018
31.76
 1,262,550 31.86 32.00 31.76 456,970 560,900 -3.4
12/12/2018
31.86
 1,355,590 31.52 31.86 31.52 4,984,470 4,754,020 7.5
11/12/2018
31.52
 1,487,680 31.08 31.52 30.98 2,131,020 1,834,960 9.6
10/12/2018
31.08
 2,467,410 32.05 32.05 30.98 1,138,400 1,304,710 -5.4
07/12/2018
32.05
 1,466,260 32.05 32.25 31.76 504,280 155,390 11.5
06/12/2018
32.05
 1,892,180 32.00 32.15 31.57 992,900 560,240 14.2
05/12/2018
32.00
 2,079,660 31.76 32.20 31.32 748,350 487,130 8.6
04/12/2018
31.76
 3,729,070 30.45 32.25 30.79 2,424,840 1,312,710 36.1
03/12/2018
30.45
 2,013,330 29.82 30.64 29.82 1,052,180 1,406,010 -11.1
30/11/2018
29.82
 1,809,290 30.30 30.69 29.82 837,890 1,251,150 -12.8
29/11/2018
30.30
 1,953,160 30.11 30.89 30.21 270,510 501,940 -7.3
28/11/2018
30.11
 636,790 29.92 30.11 29.82 372,220 408,810 -1.1
27/11/2018
29.92
 1,060,950 30.06 30.50 29.92 217,900 307,680 -2.8
26/11/2018
30.06
 718,840 29.92 30.30 29.72 274,420 214,740 1.8
23/11/2018
29.92
 883,420 30.40 30.60 29.92 4,030 3,510 0.0
22/11/2018
30.40
 763,390 30.69 31.03 30.40 262,470 326,290 -2.0
21/11/2018
30.69
 1,678,690 29.77 30.74 29.28 211,510 99,920 3.5
20/11/2018
29.77
 1,445,630 29.28 29.77 29.19 310,990 662,690 -10.6
19/11/2018
29.28
 707,980 29.14 29.53 29.09 195,420 328,720 -4.0
16/11/2018
29.14
 946,970 29.53 29.62 29.04 513,540 676,310 -4.9
15/11/2018
29.53
 748,760 29.19 29.53 29.09 384,810 56,850 9.9
14/11/2018
29.19
 949,010 29.33 29.62 29.14 421,900 210,610 6.4
13/11/2018
29.33
 878,980 30.01 30.01 29.28 166,370 211,390 -1.4
12/11/2018
30.01
 589,610 29.96 30.01 29.14 180,150 43,630 4.2
09/11/2018
29.96
 1,613,770 30.11 30.30 29.82 738,120 99,970 19.7
08/11/2018
30.11
 1,763,770 29.53 30.50 29.72 533,150 173,870 11.1
07/11/2018
29.53
 914,420 29.53 29.72 29.19 162,450 24,600 4.2
06/11/2018
29.53
 923,790 29.82 30.11 29.43 627,280 386,990 7.3
05/11/2018
29.82
 1,589,870 28.80 30.01 28.46 941,960 615,340 9.9
02/11/2018
28.80
 1,679,450 28.41 29.19 28.46 340,470 648,750 -9.1
01/11/2018
28.41
 1,140,990 28.94 29.19 28.41 570,900 667,760 -2.9
31/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/225 (Volume + 22.50%, Ratio=0.23)
31/10/2018
28.94
 3,496,330 27.35 28.94 27.97 2,986,860 3,333,490 -10.1
30/10/2018
27.36
 1,240,750 27.91 28.35 27.36 1,104,780 998,910 3.7
29/10/2018
27.91
 1,049,850 27.75 29.69 27.59 677,290 600,020 3.0
26/10/2018
27.75
 1,463,430 28.23 28.82 27.75 703,380 324,390 13.4
25/10/2018
28.23
 1,559,370 28.70 28.70 27.12 504,750 122,030 13.5
24/10/2018
28.70
 1,032,200 29.34 29.58 28.70 138,750 175,030 -1.3
23/10/2018
29.34
 1,449,810 29.73 29.73 28.54 420,980 402,530 0.6
22/10/2018
29.73
 1,688,340 29.38 30.37 29.73 470,440 421,460 1.9
19/10/2018
29.38
 1,825,750 29.46 29.46 29.02 83,000 772,620 -25.3
18/10/2018
29.46
 845,260 29.81 30.01 29.34 160,390 175,930 -0.6
17/10/2018
29.81
 693,600 29.50 30.13 29.73 15,780 31,800 -0.6
16/10/2018
29.50
 926,630 29.18 29.58 29.18 179,230 368,960 -7.0
15/10/2018
29.18
 1,300,920 30.17 30.21 29.18 138,650 444,600 -11.4
12/10/2018
30.17
 1,991,280 29.65 30.41 29.02 316,330 574,070 -9.8
11/10/2018
29.65
 2,931,770 31.72 31.72 29.58 764,750 145,340 23.4
10/10/2018
31.72
 1,202,700 31.16 31.72 31.08 1,479,130 1,598,800 -4.7
09/10/2018
31.16
 1,084,660 31.16 31.64 31.16 365,610 221,850 5.7
08/10/2018
31.16
 1,896,850 32.51 32.51 31.16 6,210 403,790 -16.0
05/10/2018
32.51
 1,852,510 33.06 33.06 32.35 235,670 74,640 6.6
04/10/2018
33.06
 910,650 32.91 33.18 32.83 162,840 327,790 -7.7
03/10/2018
32.91
 1,245,730 32.11 33.22 32.11 215,520 56,340 6.6
02/10/2018
32.11
 1,605,930 32.31 32.67 32.11 127,900 108,790 0.8
01/10/2018
32.31
 3,307,360 33.22 33.62 32.31 926,310 1,195,350 -11.0
28/09/2018
33.22
 4,333,370 32.51 33.22 32.23 3,478,660 1,926,660 64.5
27/09/2018
32.51
 3,614,170 32.31 33.06 32.31 1,683,210 1,108,740 23.8
26/09/2018
32.31
 3,416,900 31.60 32.71 31.32 803,950 5,000 32.4
25/09/2018
31.60
 2,167,430 31.32 31.68 30.92 1,034,140 8,140 40.6
24/09/2018
31.32
 2,168,720 30.01 31.32 30.21 796,090 384,560 16.1
21/09/2018
30.01
 6,783,680 29.77 30.37 29.89 3,897,340 5,673,300 -67.2
20/09/2018
29.77
 838,620 29.34 29.81 29.34 76,770 315,550 -8.9
19/09/2018
29.34
 2,059,670 29.34 30.13 29.02 212,380 1,217,210 -37.3

Chính sách bảo mật | Điều khoản sử dụng |