CTCP Vincom Retail (vre)

19.50
0.05
(0.26%)
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)
29/11/2021
30.15
 9,488,000 30.40 30.70 29.80 3,772,800 2,118,100 51.7
26/11/2021
30.40
 12,697,200 30.85 31.40 30.30 406,600 3,315,900 -89.3
25/11/2021
30.85
 11,957,400 31.10 31.70 30.80 1,426,900 1,391,800 1.1
24/11/2021
31.10
 10,222,300 30.15 31.40 30.10 1,661,500 396,500 38.4
23/11/2021
30.15
 7,276,000 29.90 30.50 29.35 1,917,000 377,900 46.0
22/11/2021
29.90
 5,636,600 30.50 30.60 29.90 2,083,000 1,139,500 28.5
19/11/2021
30.50
 10,339,200 31.10 31.40 30 2,687,000 285,000 74.6
18/11/2021
31.10
 12,995,600 30.45 31.20 30.35 1,597,500 1,553,600 1.3
17/11/2021
30.45
 6,727,900 30.05 30.50 30.05 1,442,600 522,700 27.8
16/11/2021
30.05
 5,663,300 30.20 30.60 30 511,300 839,800 -10.0
15/11/2021
30.20
 7,837,800 30.10 30.55 30.10 874,300 859,900 0.4
12/11/2021
30.10
 6,538,800 30.30 30.40 30 1,169,200 1,038,800 4.0
11/11/2021
30.30
 7,440,400 30.90 31 30.30 312,200 2,264,200 -59.5
10/11/2021
30.90
 7,357,000 30.40 31.05 30.40 577,600 673,500 -2.9
09/11/2021
30.40
 9,569,900 30.85 30.85 30.35 458,300 643,600 -5.6
08/11/2021
30.85
 8,782,700 31.20 31.20 30.75 664,400 473,800 5.9
05/11/2021
31.20
 5,909,000 31.55 31.90 31.05 800,500 746,900 1.7
04/11/2021
31.55
 6,827,500 31.70 31.95 31.20 1,823,300 3,263,600 -52.7
03/11/2021
31.70
 13,730,900 30.85 32.50 30.80 403,500 897,800 -15.6
02/11/2021
30.85
 8,209,600 31.15 31.20 30.70 698,600 2,358,500 -51.4
01/11/2021
31.15
 10,261,800 31.20 31.40 30.90 797,300 3,096,900 -71.6
29/10/2021
31.20
 10,513,500 31 31.20 30.70 2,395,900 4,577,200 -67.4
28/10/2021
31
 7,355,600 31.20 31.50 30.80 1,218,600 2,515,200 -40.1
27/10/2021
31.20
 10,007,500 30.60 31.20 30.50 895,600 2,715,000 -55.8
26/10/2021
30.60
 7,925,500 30.40 30.60 29.40 1,111,300 2,631,700 -45.6
25/10/2021
30.40
 4,937,100 30.65 30.75 30.40 263,100 1,488,200 -37.4
22/10/2021
30.65
 6,222,800 30.60 31 30.55 236,400 1,915,600 -51.6
21/10/2021
30.60
 5,049,000 30.95 31.05 30.60 1,169,500 1,062,100 3.3
20/10/2021
30.95
 6,908,600 30.30 31.10 30.20 2,025,100 1,261,100 23.4
19/10/2021
30.30
 3,672,000 30.80 30.80 30.30 1,056,100 1,203,900 -4.5
18/10/2021
30.80
 5,583,000 30.50 31.20 30.45 3,374,300 2,875,600 15.4
15/10/2021
30.50
 2,438,000 30.70 30.85 30.40 882,800 442,100 13.5
14/10/2021
30.70
 4,094,600 30.40 30.90 30.20 7,390,400 6,527,600 26.4
13/10/2021
30.40
 4,774,400 30.80 30.90 30.35 2,499,100 1,045,800 44.4
12/10/2021
30.80
 7,706,200 30.45 31 30.40 4,772,100 2,127,400 81.3
11/10/2021
30.45
 9,514,300 29.15 30.50 29.30 4,900,500 1,135,300 110.4
08/10/2021
29.15
 3,211,900 29.30 29.45 29.15 1,125,400 713,000 12.1
07/10/2021
29.30
 4,081,600 29.40 29.55 29.15 2,219,000 903,500 37.4
06/10/2021
29.40
 5,674,000 28.45 29.40 28.50 2,022,500 2,052,800 -0.9
05/10/2021
28.45
 3,380,200 28.25 28.60 28.25 957,200 1,482,100 -14.9
04/10/2021
28.25
 3,503,500 28.20 28.60 28.05 762,400 1,549,700 -22.3
01/10/2021
28.20
 5,257,400 29.10 29.10 28.20 2,811,511 4,546,511 -49.6
30/09/2021
29.10
 5,663,200 28.30 29.10 28.35 3,819,500 2,793,500 29.7
29/09/2021
28.30
 2,420,400 28.50 28.55 28 726,600 599,600 3.6
28/09/2021
28.50
 3,401,100 28.25 28.60 27.90 1,409,000 897,400 14.5
27/09/2021
28.25
 3,657,800 28.50 28.75 28.10 1,905,000 1,258,400 17.0
24/09/2021
28.50
 3,026,000 28.90 28.95 28.25 402,100 425,300 -0.7
23/09/2021
28.90
 3,152,500 28.45 28.90 28.30 931,700 286,000 18.6
22/09/2021
28.45
 4,080,100 28.40 28.80 28 208,400 224,700 -0.5
21/09/2021
28.40
 8,415,800 29.30 29.30 27.35 467,500 1,436,900 -27.5
20/09/2021
29.30
 6,019,900 29.20 30.15 29.20 2,862,500 1,711,800 34.4
17/09/2021
29.20
 11,870,000 30 30.45 29.20 3,831,000 8,089,600 -124.6
16/09/2021
30
 14,831,000 28.55 30.30 28.70 4,393,600 1,763,600 78.7
15/09/2021
28.55
 4,857,400 28.30 28.65 28 1,172,900 1,304,700 -3.8
14/09/2021
28.30
 6,595,600 27.90 28.80 28.20 804,100 2,203,200 -39.8
13/09/2021
27.90
 4,681,800 28 28.30 27.85 1,175,300 838,400 9.6
10/09/2021
28
 5,818,900 27.45 28.35 27.60 1,678,000 1,415,200 7.4
09/09/2021
27.45
 3,537,300 27.10 27.95 27.05 709,700 1,490,600 -21.4
08/09/2021
27.10
 2,289,400 27.20 27.45 27.05 486,500 1,076,100 -16.0
07/09/2021
27.20
 3,358,200 28.10 28.10 27.20 645,800 1,311,800 -18.2
06/09/2021
28.10
 2,869,700 27.90 28.20 28 509,600 224,700 8.0
01/09/2021
27.90
 3,582,100 27.30 27.90 27 2,537,400 796,300 48.1
31/08/2021
27.30
 2,447,900 27.20 27.30 26.85 923,900 532,600 10.7
30/08/2021
27.20
 2,372,200 26.80 27.25 26.70 965,787 1,390,787 -11.4
27/08/2021
26.80
 2,874,100 26.45 26.80 26.30 560,500 431,900 3.4
26/08/2021
26.45
 2,511,500 26.30 26.85 26.35 977,800 659,900 8.4
25/08/2021
26.30
 2,545,700 26.15 26.60 26.05 801,000 1,139,400 -8.9
24/08/2021
26.15
 4,238,300 26.05 26.35 25.90 1,214,700 2,133,000 -24.0
23/08/2021
26.05
 5,284,200 27.05 27.05 26.05 584,900 1,968,800 -36.6
20/08/2021
27.05
 6,750,800 27.95 27.95 26.70 1,575,600 1,540,600 0.8
19/08/2021
27.95
 3,943,600 27.80 28.10 27.55 205,300 1,044,000 -23.3
18/08/2021
27.80
 4,640,800 28.05 28.15 27.80 396,200 2,048,200 -46.1
17/08/2021
28.05
 3,881,200 28.50 28.75 28 150,600 1,190,300 -29.3
16/08/2021
28.50
 5,965,500 28 28.90 28.10 678,600 1,298,500 -17.6
13/08/2021
28
 4,774,700 28 28.25 27.80 950,600 2,645,500 -44.4
12/08/2021
28
 5,302,100 28 28.40 27.90 163,400 2,137,000 -55.4
11/08/2021
28
 5,805,700 28.35 28.50 28 607,100 1,880,700 -36.0
10/08/2021
28.35
 4,428,600 28.60 29 28.25 712,900 2,136,400 -40.5
09/08/2021
28.60
 6,773,500 27.95 28.75 27.95 2,484,700 2,302,400 5.2
06/08/2021
27.95
 6,698,200 27.95 28.45 27.75 1,168,300 2,955,900 -50.0
05/08/2021
27.95
 4,302,900 27.90 28.05 27.75 1,068,400 2,533,700 -40.8
04/08/2021
27.90
 4,042,900 28.30 28.40 27.90 1,112,400 1,922,400 -22.8
03/08/2021
28.30
 8,860,000 27.50 28.45 27.35 2,771,500 3,614,500 -23.3
02/08/2021
27.50
 3,210,100 27.65 27.80 27.30 793,100 1,417,000 -17.2
30/07/2021
27.65
 5,044,600 27.35 27.70 27.30 1,361,500 2,585,000 -33.7
29/07/2021
27.35
 4,172,300 27.20 27.90 27.10 812,600 1,849,600 -28.3
28/07/2021
27.20
 2,228,600 27.65 27.65 27.15 392,200 884,100 -13.4
27/07/2021
27.65
 6,060,400 26.75 27.95 27.30 3,119,700 1,347,000 49.2
26/07/2021
26.75
 3,122,400 27 27.20 26.40 1,168,000 1,023,800 3.9
23/07/2021
27
 4,945,800 28.20 28.20 27 1,175,900 1,633,700 -12.5
22/07/2021
28.20
 4,408,400 27.40 28.25 26.75 2,157,300 1,253,800 25.4
21/07/2021
27.40
 5,563,500 26.70 27.75 26 3,459,900 1,341,100 58.0
20/07/2021
26.70
 6,793,100 26.80 26.90 25.10 1,083,700 4,285,800 -81.9
19/07/2021
26.80
 5,381,900 27.70 27.70 25.85 1,301,600 1,115,700 5.3
16/07/2021
27.70
 2,843,200 28 28.30 27.70 1,022,100 1,283,000 -7.2
15/07/2021
28
 3,686,300 28.25 28.25 27.65 1,430,500 2,066,200 -17.7
14/07/2021
28.25
 4,354,900 27.85 28.85 27.85 2,934,000 1,556,500 39.1
13/07/2021
27.85
 2,816,200 27 27.85 27.10 1,020,800 465,800 15.3
12/07/2021
27
 6,542,100 28 28.70 26.10 2,728,500 1,221,800 40.5
09/07/2021
28
 5,021,600 29.90 29.90 28 213,900 645,100 -12.4

Chính sách bảo mật | Điều khoản sử dụng |