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)
08/03/2018
44.16
 2,586,890 43.29 44.40 43.21 1,320,940 387,400 51.6
07/03/2018
43.29
 2,847,760 43.53 44.48 42.82 1,570,290 731,050 46.0
06/03/2018
43.53
 3,849,780 40.76 43.53 41.31 2,443,420 782,530 90.0
05/03/2018
40.76
 4,686,530 43.77 44.72 40.76 1,915,800 1,017,610 49.5
02/03/2018
43.77
 3,044,310 43.93 44.01 43.13 951,150 1,376,490 -23.5
01/03/2018
43.93
 3,196,120 42.66 44.01 42.82 1,284,240 985,670 16.4
28/02/2018
42.66
 5,531,320 43.53 44.32 42.66 2,215,810 3,739,160 -81.6
27/02/2018
43.53
 3,097,420 43.61 45.04 42.66 66,870 688,280 -34.3
26/02/2018
43.61
 5,377,610 40.91 43.77 41.79 2,302,340 2,642,410 -18.3
23/02/2018
40.91
 3,430,070 39.57 40.91 39.49 976,360 1,958,710 -49.9
22/02/2018
39.57
 3,575,630 39.25 39.57 38.85 2,899,060 2,311,100 29.1
21/02/2018
39.25
 2,928,020 38.10 39.65 38.61 2,166,300 2,590,690 -21.0
13/02/2018
38.10
 3,305,870 37.86 38.22 37.82 3,897,300 6,101,440 -105.7
12/02/2018
37.86
 3,845,820 37.86 38.42 36.08 902,210 3,099,520 -103.0
09/02/2018
37.86
 3,215,790 38.85 38.85 36.16 11,944,780 12,079,650 -6.2
08/02/2018
38.85
 1,062,120 40.44 40.83 38.85 881,890 1,032,380 -7.5
07/02/2018
40.44
 3,212,830 37.86 40.44 38.93 1,199,330 1,409,560 -10.8
06/02/2018
37.86
 9,071,240 40.68 40.68 37.86 95,208,740 7,533,020 4,186.5
05/02/2018
40.68
 3,142,830 43.69 43.69 40.68 685,730 95,120 31.6
02/02/2018
43.69
 1,375,890 43.61 43.69 43.13 1,261,790 1,329,000 -3.7
01/02/2018
43.61
 3,912,850 43.93 44.01 42.02 1,076,980 1,310,450 -12.6
31/01/2018
43.93
 6,251,570 43.77 46.54 43.93 2,212,730 813,370 79.2
30/01/2018
43.77
 2,951,010 43.61 44.64 43.21 1,139,300 1,501,250 -20.0
29/01/2018
43.61
 4,390,910 43.61 45.91 43.53 1,357,780 565,490 44.5
26/01/2018
43.61
 4,619,400 44.40 46.39 43.61 1,321,910 505,120 46.2
25/01/2018
44.40
 7,105,690 47.18 48.68 44.40 2,955,400 3,035,200 -4.9
22/01/2018
47.18
 3,749,050 48.37 48.37 46.39 686,490 2,349,240 -99.3
19/01/2018
48.37
 3,426,360 45.59 48.76 46.39 1,951,480 1,098,050 51.8
18/01/2018
45.59
 2,999,350 43.61 46.62 43.21 1,715,950 1,378,110 19.1
17/01/2018
43.61
 3,459,330 42.74 45.43 42.82 2,817,690 2,856,340 -1.8
16/01/2018
42.74
 2,440,360 43.29 43.53 42.66 1,119,260 1,046,200 3.9
15/01/2018
43.29
 2,874,160 43.61 44.09 42.58 2,672,670 2,233,710 24.1
12/01/2018
43.61
 4,587,910 41.15 44.01 41.31 2,566,640 1,142,400 77.4
11/01/2018
41.15
 2,676,140 39.49 41.39 38.85 1,019,960 603,170 21.4
10/01/2018
39.49
 3,018,830 37.27 39.80 37.27 894,900 501,000 19.2
09/01/2018
37.27
 1,945,080 36.79 37.50 36.79 796,520 1,292,090 -23.3
08/01/2018
36.79
 1,708,070 37.27 37.39 36.63 476,090 870,440 -18.3
05/01/2018
37.27
 1,664,520 37.43 37.66 37.23 1,518,030 851,710 31.4
04/01/2018
37.43
 935,370 37.58 38.06 37.19 1,012,990 1,290,610 -13.2
03/01/2018
37.58
 1,663,590 37.54 38.42 37.58 372,850 526,580 -7.4
02/01/2018
37.54
 596,280 37.39 37.82 37.35 395,570 572,610 -8.3
29/12/2017
37.39
 2,825,760 37.19 37.86 36.63 2,288,750 517,900 83.5
28/12/2017
37.19
 940,350 37.62 37.82 37.19 754,180 440,990 14.7
27/12/2017
37.62
 1,103,520 38.06 38.22 37.54 773,860 491,890 13.4
26/12/2017
38.06
 1,555,640 37.27 38.42 37.11 1,187,600 576,000 29.0
25/12/2017
37.27
 881,540 37.90 38.06 37.27 152,670 89,710 3.0
22/12/2017
37.90
 962,890 38.22 38.73 37.90 983,880 795,860 9.1
21/12/2017
38.22
 2,896,650 36.32 38.30 36.32 2,322,170 1,201,420 53.1
20/12/2017
36.32
 1,430,200 36.71 36.71 36.16 656,090 103,700 25.3
19/12/2017
36.71
 1,297,970 36.71 37.23 36.00 496,340 212,740 13.1
18/12/2017
36.71
 2,414,320 36.39 37.19 36.39 1,317,940 400,520 42.5
15/12/2017
36.39
 1,761,240 35.84 36.79 35.76 872,730 250,640 28.5
14/12/2017
35.84
 1,424,710 36.35 36.35 35.60 818,410 554,640 11.9
13/12/2017
36.35
 883,220 36.47 36.55 36.00 660,670 325,820 15.3
12/12/2017
36.47
 1,598,220 35.68 36.55 34.17 935,940 651,050 13.0
11/12/2017
35.68
 943,290 37.27 37.27 35.68 304,320 398,240 -4.3
08/12/2017
37.27
 1,558,790 36.47 37.78 35.21 727,780 515,580 9.9
07/12/2017
36.47
 1,067,350 37.35 37.98 36.47 346,240 348,690 -0.2
06/12/2017
37.35
 1,834,150 38.06 38.46 37.03 525,980 185,670 16.2
05/12/2017
38.06
 1,980,030 39.25 39.65 37.98 1,256,410 1,140,030 5.6
04/12/2017
39.25
 1,584,010 39.25 39.65 38.73 1,337,720 1,191,920 7.2
01/12/2017
39.25
 1,312,140 38.85 39.57 38.46 415,580 363,710 2.5
30/11/2017
38.85
 3,235,960 39.17 39.17 37.94 1,250,910 1,071,360 8.9
29/11/2017
39.17
 1,595,900 39.49 39.80 38.73 436,150 474,890 -1.9
28/11/2017
39.49
 2,811,900 40.52 41.15 39.25 1,402,770 1,727,460 -16.6
27/11/2017
40.52
 3,451,040 40.12 41.23 38.85 989,990 844,300 7.3
24/11/2017
40.12
 2,384,820 41.23 41.31 40.04 1,117,630 1,160,440 -2.1
23/11/2017
41.23
 2,316,540 40.91 41.87 40.04 728,890 282,630 23.1
22/11/2017
40.91
 7,455,670 40.44 42.82 39.96 3,364,850 2,376,320 52.4
21/11/2017
40.44
 8,062,730 37.82 40.44 38.85 3,426,100 2,840,670 29.5
20/11/2017
37.82
 3,176,670 35.36 37.82 35.68 1,012,560 1,181,020 -8.2
17/11/2017
35.36
 10,742,380 34.89 36.08 34.33 5,246,680 10,437,350 -231.3
16/11/2017
34.89
 5,521,990 35.28 35.28 33.90 3,205,250 4,765,020 -68.2
15/11/2017
35.28
 6,550,260 37.27 37.27 34.73 3,639,640 5,399,560 -78.1
14/11/2017
37.27
 15,464,870 36.75 39.29 36.75 10,455,120 10,845,750 -16.2
13/11/2017
36.75
 132,380 34.37 36.75 36.75 2,329,222 2,002,822 15.1
10/11/2017
34.37
 31,030 32.15 34.37 34.37 720,000 821,000 -4.4
09/11/2017
32.15
 0 32.15 32.15 32.15 0 0 0
08/11/2017
32.15
 0 32.15 32.15 32.15 0 0 0
07/11/2017
32.15
 0 32.15 32.15 32.15 396,601,726 260,447,790 5,527.9
06/11/2017
32.15
 800 32.15 32.15 32.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |