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)
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
08/07/2021
29.90
 3,603,700 30.90 30.90 29.40 736,600 2,120,400 -47.8
07/07/2021
30.90
 5,457,900 29.50 30.90 29.15 2,447,900 1,938,100 15.8
06/07/2021
29.50
 6,092,700 29.50 30.40 29.50 1,109,300 1,528,000 -12.7
05/07/2021
29.50
 6,375,300 31.70 31.70 29.50 1,024,600 1,487,700 -11.4
02/07/2021
31.70
 2,781,500 31.80 31.90 31.70 740,400 63,600 21.5
01/07/2021
31.80
 3,093,100 31.75 32.20 31.65 811,400 832,300 -0.6
30/06/2021
31.75
 6,521,500 31.70 32.80 31.75 1,038,000 1,943,000 -29.1
29/06/2021
31.70
 2,417,000 31.80 31.95 31.60 775,800 822,200 -1.5
28/06/2021
31.80
 2,856,800 31.60 31.95 31.50 1,137,800 784,070 11.2
25/06/2021
31.60
 3,583,400 32 32.20 31.60 1,605,800 1,856,300 -7.9
24/06/2021
32
 3,112,800 31.50 32 31.45 1,370,700 877,549 15.7
23/06/2021
31.50
 3,755,900 31.50 32.25 31.40 239,800 1,422,200 -37.4
22/06/2021
31.50
 3,411,300 31.80 32.30 31.50 107,500 1,541,700 -45.6
21/06/2021
31.80
 4,194,500 32.50 32.50 31.70 864,000 1,721,900 -27.5
18/06/2021
32.50
 4,117,900 32.85 33.25 32.05 3,607,100 3,664,000 -1.7
17/06/2021
32.85
 5,670,600 32.80 33.15 32.10 3,489,000 787,400 88.5
16/06/2021
32.80
 5,055,400 32.85 33.40 32.50 2,160,500 360,700 59.3
15/06/2021
32.85
 5,436,900 31.95 32.90 31.95 3,136,800 511,100 84.9
14/06/2021
31.95
 6,417,700 31.50 32.50 31.50 2,149,900 1,058,430 35.0
11/06/2021
31.50
 4,273,200 30.80 31.80 31 2,256,900 1,396,900 27.2
10/06/2021
30.80
 5,139,200 31.70 31.90 30.80 2,267,500 1,859,400 13.1
09/06/2021
31.70
 7,480,400 31.65 32 30.90 3,610,800 2,051,000 49.3
08/06/2021
31.65
 8,044,700 33.35 33.50 31.65 4,253,000 1,010,900 106.7
07/06/2021
33.35
 9,584,700 32.20 33.70 32.60 5,098,600 387,200 156.8
04/06/2021
32.20
 14,241,700 30.50 32.50 30.40 5,154,000 1,133,200 127.7
03/06/2021
30.50
 8,184,300 30.10 30.70 29.70 1,949,900 2,533,600 -17.2
02/06/2021
30.10
 4,443,800 30.70 30.80 30 1,501,200 1,348,200 4.7
01/06/2021
30.70
 6,032,600 29.40 30.90 29.10 2,111,600 595,209 46.1
31/05/2021
29.40
 8,050,500 30.55 30.55 29.30 811,900 2,340,800 -45.0
28/05/2021
30.55
 6,456,400 30.75 30.75 30 1,203,400 1,342,800 -4.3
27/05/2021
30.75
 4,995,200 31.25 31.25 30.45 1,689,900 493,000 37.0
26/05/2021
31.25
 5,261,200 31.20 31.45 30.70 2,547,900 333,200 69.1
25/05/2021
31.20
 7,140,900 30.85 31.45 30.60 1,863,200 416,700 45.0
24/05/2021
30.85
 5,061,400 30.35 31.15 30.40 1,246,700 1,188,300 1.8
21/05/2021
30.35
 6,579,600 29.50 30.50 29 2,660,400 3,858,300 -35.6

Chính sách bảo mật | Điều khoản sử dụng |