CTCP Vincom Retail (vre)

19.15
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
(2024-08-19) 		0.85 4.64% 213,008,600 -6,753,893 -132.1
18.30
20.10
19.15
2 tháng
(2024-07-22) 		-0.90 -4.49% 410,539,200 -17,487,655 -328.9
16.80
20.15
19.15
3 tháng
(2024-06-20) 		-1.10 -5.43% 695,266,400 -84,173,979 -1,717.8
16.80
21.85
19.15
6 tháng
(2024-03-22) 		-7.55 -28.28% 1,157,447,400 -173,786,514 -3,781.9
16.80
26.70
19.15
12 tháng
(2023-09-25) 		-7.45 -28.01% 1,984,189,800 -239,082,202 -5,263.6
16.80
27.80
19.15
24 tháng
(2022-09-29) 		-8.05 -29.60% 2,812,469,100 -211,327,695 -4,468.6
16.80
31.55
19.15
36 tháng
(2021-10-04) 		-9.10 -32.21% 4,012,465,300 -171,849,503 -3,304.1
16.80
36
19.15
60 tháng
(2019-10-15) 		-12.70 -39.87% 6,138,541,720 -213,039,882 -3,848.0
16.80
37.80
19.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
22.60
 2,222,200 22.60 22.95 22.55 125,300 672,500 -12.4
24/11/2023
22.60
 4,005,100 22.55 22.60 22 200,500 1,553,100 -30.2
23/11/2023
22.60
 5,353,700 22.90 23.45 22.60 181,500 2,566,800 -54.7
22/11/2023
22.80
 3,400,700 22.70 22.85 22.50 189,000 2,139,200 -44.2
21/11/2023
22.60
 4,601,900 22.90 22.95 22.50 417,400 3,014,500 -58.8
20/11/2023
22.55
 4,059,300 22.55 23.20 22.55 365,300 2,044,400 -38.2
17/11/2023
22.80
 8,229,200 24 24.15 22.50 108,800 1,718,000 -37.4
16/11/2023
23.85
 4,276,100 24 24.05 23.65 0 0 0
15/11/2023
24.10
 3,942,600 24.50 24.75 24.10 566,200 539,600 0.7
14/11/2023
24
 3,670,600 23.85 24.10 23.50 1,143,300 1,156,200 -0.2
13/11/2023
23.50
 3,840,800 24 24.20 23.45 795,200 1,289,100 -11.8
10/11/2023
23.95
 4,353,000 23.85 24.40 23.85 1,233,300 457,500 18.7
09/11/2023
24.30
 5,772,800 24 24.60 23.95 975,600 625,200 8.5
08/11/2023
23.70
 5,845,600 23.20 23.85 22.85 566,900 3,003,700 -56.8
07/11/2023
23.15
 5,320,400 23.70 24 23.05 657,300 2,404,200 -40.8
06/11/2023
24
 5,406,700 24.30 24.50 23.70 929,300 1,923,300 -23.9
03/11/2023
24.40
 12,592,000 23.25 24.40 23.20 4,984,600 4,194,200 19.5
02/11/2023
23.25
 5,800,700 22.70 23.30 22.45 1,194,100 3,777,300 -59.5
01/11/2023
22.70
 6,236,700 22.20 22.70 21.60 2,094,400 2,463,200 -8.1
31/10/2023
22.20
 5,812,200 23.10 23.70 22.20 2,978,500 1,895,800 25.2
30/10/2023
23.10
 5,403,600 22.90 24.10 22.10 1,548,400 1,218,800 7.6
27/10/2023
22.90
 12,955,400 24.60 24.65 22.90 1,488,400 5,060,900 -83.3
26/10/2023
24.60
 9,247,600 26.45 26.45 24.60 890,300 1,125,700 -5.6
25/10/2023
26.45
 2,808,000 26.60 27 26.45 667,200 1,673,700 -26.9
24/10/2023
26.60
 2,105,000 26 26.80 26 532,000 775,100 -6.4
23/10/2023
26
 2,251,100 26.60 26.60 25.95 325,100 1,336,500 -26.3
20/10/2023
26.60
 1,936,300 26.40 27.05 25.85 588,600 569,700 0.7
19/10/2023
26.40
 2,838,000 26.50 27 25.80 1,463,900 934,700 14.6
18/10/2023
26.50
 2,937,600 27 27.10 25.90 421,900 1,045,100 -16.5
17/10/2023
27
 3,254,700 26.70 27.60 26.55 759,100 1,110,200 -9.5
16/10/2023
26.70
 1,709,400 27.35 27.35 26.70 106,100 512,600 -10.9
13/10/2023
27.35
 1,652,100 27.20 27.50 27 325,500 194,500 3.6
12/10/2023
27.20
 1,740,500 27 27.45 27.05 709,400 339,400 10.1
11/10/2023
27
 1,089,400 27 27.30 26.90 246,800 71,500 4.7
10/10/2023
27
 2,641,400 27.05 27.30 26.95 686,600 1,421,400 -20.0
09/10/2023
27.05
 2,015,300 27.45 27.45 26.85 380,900 887,100 -13.7
06/10/2023
27.45
 1,952,100 26.80 27.45 26.75 1,134,200 351,200 21.3
05/10/2023
26.80
 1,977,600 27 27.40 26.70 791,300 464,000 8.9
04/10/2023
27
 2,343,000 26.30 27.10 25.90 947,200 232,600 19.1
03/10/2023
26.30
 3,301,100 26.85 26.95 26.20 1,063,100 308,000 20.1
02/10/2023
26.85
 3,579,500 26.10 27.10 25.95 1,982,200 470,800 40.7
29/09/2023
26.10
 4,626,100 25.45 27.05 25.60 2,145,300 1,865,900 7.6
28/09/2023
25.45
 4,514,100 26.10 26.10 25.15 761,700 857,500 -2.4
27/09/2023
26.10
 4,127,900 25.80 26.45 25.50 1,514,200 1,349,500 4.4
26/09/2023
25.80
 4,905,100 26.60 27 25.80 1,206,600 1,060,600 3.9
25/09/2023
26.60
 4,484,800 27.40 27.70 26.60 567,500 527,200 1.2
22/09/2023
27.40
 4,715,500 28.15 28.15 27.10 929,500 994,900 -1.8
21/09/2023
28.15
 3,301,100 28.10 28.20 27.85 1,709,000 568,400 32.0
20/09/2023
28.10
 3,875,700 27.60 28.30 27.50 1,001,500 327,700 18.8
19/09/2023
27.60
 5,600,300 27.70 28.15 27.35 875,000 2,308,300 -39.5
18/09/2023
27.70
 6,121,000 28.40 28.60 27.60 0 0 0
15/09/2023
28.40
 4,727,700 28.90 29.15 28.40 964,100 1,648,100 -19.7
14/09/2023
28.90
 4,132,300 29 29.25 28.60 1,281,900 530,200 21.7
13/09/2023
29
 6,439,000 29.50 29.60 28.90 1,692,600 3,072,000 -40.2
12/09/2023
29.50
 3,974,900 28.70 29.60 28.80 1,405,700 1,386,200 0.7
11/09/2023
28.70
 5,687,100 29.60 29.90 28.70 400,000 2,086,500 -49.2
08/09/2023
29.60
 5,885,800 30.30 30.35 29.60 272,700 1,537,300 -37.9
07/09/2023
30.30
 4,593,600 30.30 30.55 30.20 1,107,600 1,348,400 -7.2
06/09/2023
30.30
 4,059,600 30.15 30.55 30 1,156,800 1,492,300 -10.1
05/09/2023
30.15
 4,953,600 30.30 30.75 30.10 1,353,000 2,008,200 -19.8
31/08/2023
30.30
 7,227,600 29.70 30.50 29.70 3,684,000 1,247,100 73.9
30/08/2023
29.70
 6,019,400 29.25 29.90 29.30 2,315,700 276,100 60.5
29/08/2023
29.25
 2,829,900 29.75 29.80 29.20 315,400 518,600 -6.0
28/08/2023
29.75
 4,409,300 28.70 29.75 28.85 1,445,700 806,800 18.8
25/08/2023
28.70
 3,335,600 29.05 29.25 28.70 534,800 556,600 -0.6
24/08/2023
29.05
 3,207,200 28.75 29.20 28.70 860,400 652,500 6.0
23/08/2023
28.75
 4,721,200 29.30 29.90 28.70 2,031,600 1,705,600 9.6
22/08/2023
29.30
 4,756,100 29.50 29.50 28.10 1,111,900 771,300 9.9
21/08/2023
29.50
 4,805,500 29.10 29.85 28.65 2,415,500 537,800 55.0
18/08/2023
29.10
 13,778,500 30.60 30.60 28.60 4,533,700 1,042,000 102.4
17/08/2023
30.60
 9,882,000 31.50 31.50 30.60 4,045,200 2,702,000 41.5
16/08/2023
31.50
 11,804,900 31.30 32 31.30 5,128,000 1,728,500 107.4
15/08/2023
31.30
 9,339,500 30.30 31.75 29.90 2,422,000 1,617,000 24.8
14/08/2023
30.30
 6,375,800 30.75 30.75 30.20 579,200 2,134,600 -47.3
11/08/2023
30.75
 10,672,900 30.05 30.75 29.55 2,176,500 1,835,400 10.5
10/08/2023
30.05
 7,608,100 30.90 30.95 29.95 735,300 1,175,500 -13.5
09/08/2023
30.90
 8,737,600 31 31.30 30.70 1,972,700 2,879,400 -28.2
08/08/2023
31
 17,958,200 29.60 31.45 29.70 1,272,000 4,900,500 -111.8
07/08/2023
29.60
 8,302,400 28.70 29.60 28.80 368,700 546,100 -5.1
04/08/2023
28.70
 4,925,300 28.40 29.10 28.50 558,700 134,100 12.3
03/08/2023
28.40
 6,526,000 28.90 29.20 28.35 366,900 419,800 -1.6
02/08/2023
28.90
 4,972,700 29.10 29.20 28.80 429,600 462,800 -1.0
01/08/2023
29.10
 7,960,600 29.65 30.30 29.10 1,094,200 1,747,900 -19.4
31/07/2023
29.65
 11,601,500 28.80 29.90 29.30 806,900 1,600,000 -23.4
28/07/2023
28.80
 6,500,400 28.50 29.10 28.55 931,700 633,300 8.6
27/07/2023
28.50
 6,087,800 28.90 28.95 28.30 557,500 1,030,500 -13.7
26/07/2023
28.90
 2,785,400 29 29.15 28.75 426,800 284,400 4.1
25/07/2023
29
 8,777,400 28.40 29.35 28.15 1,741,000 377,700 39.3
24/07/2023
28.40
 4,770,700 28.25 28.65 28.25 213,400 267,500 -1.5
21/07/2023
28.25
 4,325,600 28.05 28.30 27.95 693,700 421,700 7.7
20/07/2023
28.05
 4,272,100 27.95 28.10 27.70 663,300 183,500 13.4
19/07/2023
27.95
 7,742,000 28.30 28.35 27.85 592,500 32,700 15.7
18/07/2023
28.30
 5,731,200 28.65 28.65 28.30 1,847,400 477,800 39.0
17/07/2023
28.65
 7,289,900 28 28.75 28 934,400 104,900 23.5
14/07/2023
28
 10,208,600 28.15 28.30 27.60 251,300 1,522,000 -35.5
13/07/2023
28.15
 7,072,900 28.10 28.35 28.05 814,000 1,710,000 -25.2
12/07/2023
28.10
 15,024,400 27.30 28.30 27.45 3,238,800 5,732,000 -69.9
11/07/2023
27.30
 8,710,500 26.95 27.65 27 200,300 3,191,400 -81.9
10/07/2023
26.95
 5,570,100 27 27.20 26.85 464,700 2,436,300 -53.2
07/07/2023
27
 4,102,200 26.95 27.05 26.80 758,500 1,208,400 -12.1

Chính sách bảo mật | Điều khoản sử dụng |