CTCP Vincom Retail (vre)

29.60
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
(2025-11-17) 		-3.30 -10.25% 203,031,800 -16,509,600 -575.5
27.45
34.90
29.60
2 tháng
(2025-10-17) 		-12.10 -29.51% 467,383,800 -26,537,000 -914.3
27.45
41
29.60
3 tháng
(2025-09-17) 		-1.30 -4.30% 746,999,400 -79,709,800 -2,849.1
27.45
43.40
29.60
6 tháng
(2025-06-19) 		4.20 17% 1,099,476,600 -98,907,999 -3,564.9
24.50
43.40
29.60
12 tháng
(2024-12-23) 		11.85 69.50% 2,354,922,300 -135,452,910 -3,908.0
16.10
43.40
29.60
24 tháng
(2023-12-27) 		5.65 24.30% 4,508,371,800 -414,141,490 -9,792.4
16.10
43.40
29.60
36 tháng
(2023-01-03) 		0.80 2.85% 5,466,713,300 -428,470,992 -10,034.7
16.10
43.40
29.60
60 tháng
(2021-01-11) 		-8.25 -22.21% 7,815,374,000 -400,814,376 -9,208.7
16.10
43.40
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2019
37.50
 1,647,720 37.35 37.95 37.30 739,800 347,200 14.8
24/07/2019
37.35
 1,677,900 37.30 37.65 36.95 1,175,450 704,050 17.7
23/07/2019
37.30
 1,387,220 36.70 37.40 36.50 8,375,940 8,255,070 4.5
22/07/2019
36.70
 1,403,230 37.40 37.65 36.60 463,940 472,750 -0.3
19/07/2019
37.40
 2,259,580 36.60 37.40 36.80 1,009,520 505,870 18.8
18/07/2019
36.60
 1,658,240 37 37.05 36.50 565,000 473,610 3.4
17/07/2019
37
 1,389,990 37 37.40 36.75 302,410 108,910 7.2
16/07/2019
37
 3,265,530 36.25 37 36.30 2,030,810 1,803,440 8.3
15/07/2019
36.25
 1,790,970 35.90 36.65 35.60 1,005,550 633,820 13.5
12/07/2019
35.90
 1,898,460 36.45 36.75 35.90 892,130 220,880 24.3
11/07/2019
36.45
 1,568,950 36.15 36.45 36.10 849,472 536,062 11.4
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

Chính sách bảo mật | Điều khoản sử dụng |