CTCP Vincom Retail (vre)

19.45
0.30
(1.57%)
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)
07/07/2023
27
 4,102,200 26.95 27.05 26.80 758,500 1,208,400 -12.1
06/07/2023
26.95
 5,699,100 27.45 27.60 26.90 732,500 998,000 -7.2
05/07/2023
27.45
 5,424,400 27.15 27.70 27.10 868,600 113,800 20.6
04/07/2023
27.15
 2,427,600 27 27.20 26.95 427,000 208,300 5.9
03/07/2023
27
 3,200,500 26.80 27.20 26.85 387,000 539,500 -4.1
30/06/2023
26.80
 2,611,800 27.20 27.20 26.80 207,300 394,600 -5.0
29/06/2023
27.20
 5,079,900 27.30 27.60 27.10 564,800 1,317,700 -20.5
28/06/2023
27.30
 3,963,500 27.45 27.65 27.15 207,800 974,800 -21.0
27/06/2023
27.45
 7,670,300 26.65 27.55 26.75 606,300 1,982,600 -37.5
26/06/2023
26.65
 4,902,700 26.95 27 26.50 220,400 3,036,600 -75.0
23/06/2023
26.95
 3,365,700 27 27.10 26.85 115,700 1,209,100 -29.5
22/06/2023
27
 3,347,500 26.80 27.05 26.80 675,200 1,116,600 -11.9
21/06/2023
26.80
 2,665,100 26.65 26.85 26.65 397,300 1,150,000 -20.1
20/06/2023
26.65
 1,913,900 26.55 26.75 26.55 136,000 911,900 -20.7
19/06/2023
26.55
 2,841,300 26.50 26.85 26.55 515,100 1,082,600 -15.1
16/06/2023
26.50
 4,575,800 26.85 27.05 26.50 1,024,800 2,621,500 -42.5
15/06/2023
26.85
 2,922,300 27.15 27.30 26.85 435,900 753,800 -8.6
14/06/2023
27.15
 2,863,500 27.10 27.40 27.15 271,000 719,300 -12.2
13/06/2023
27.10
 3,192,200 26.70 27.15 26.70 265,400 1,396,500 -30.4
12/06/2023
26.70
 3,006,200 26.70 26.90 26.45 258,100 1,554,800 -34.6
09/06/2023
26.70
 2,895,800 26.90 27.05 26.60 394,400 1,103,800 -19.1
08/06/2023
26.90
 4,427,100 27.25 27.40 26.90 223,100 1,644,600 -38.6
07/06/2023
27.25
 3,217,500 27.35 27.45 27.20 418,900 810,500 -10.7
06/06/2023
27.35
 2,329,600 27.10 27.35 27.10 124,400 643,000 -14.1
05/06/2023
27.10
 3,292,300 27.10 27.45 27.10 147,600 667,200 -14.2
02/06/2023
27.10
 2,949,200 26.85 27.35 26.90 292,100 939,400 -17.5
01/06/2023
26.85
 4,879,700 27.10 27.35 26.75 615,100 1,115,500 -13.4
31/05/2023
27.10
 5,544,300 27.70 27.80 27.10 54,800 1,566,100 -41.3
30/05/2023
27.70
 3,114,800 27.70 27.90 27.65 284,700 723,000 -12.2
29/05/2023
27.70
 2,743,000 27.70 27.85 27.70 427,400 457,100 -0.8
26/05/2023
27.70
 2,026,100 27.70 27.80 27.60 756,400 28,200 20.2
25/05/2023
27.70
 1,359,800 27.65 27.75 27.50 486,100 147,700 9.4
24/05/2023
27.65
 1,610,900 27.75 27.95 27.50 307,100 62,900 6.8
23/05/2023
27.75
 3,312,300 27.90 28.10 27.65 1,276,900 269,800 28.1
22/05/2023
27.90
 4,212,100 28.15 28.15 27.85 2,668,900 1,207,600 40.8
19/05/2023
28.15
 2,818,500 28.10 28.30 27.70 1,243,700 234,100 28.1
18/05/2023
28.10
 3,968,500 27.90 28.30 27.60 1,136,200 754,500 10.7
17/05/2023
27.90
 3,184,300 28.40 28.40 27.90 1,465,100 398,200 29.9
16/05/2023
28.40
 2,735,200 28.40 28.40 28 1,229,900 5,100 34.6
15/05/2023
28.40
 3,477,300 28.15 28.65 28.30 1,401,600 35,900 38.9
12/05/2023
28.15
 3,287,000 28.05 28.30 27.75 592,700 65,800 14.8
11/05/2023
28.05
 3,295,500 27.80 28.15 27.85 1,080,000 100,300 27.4
10/05/2023
27.80
 3,978,200 27.40 27.80 27.45 723,700 714,900 0.2
09/05/2023
27.40
 2,135,300 27.30 27.65 27.35 159,400 232,800 -2.0
08/05/2023
27.30
 2,800,800 27.15 27.45 27.15 419,400 137,400 7.7
05/05/2023
27.15
 1,515,000 27.35 27.55 27.10 245,400 73,900 4.7
04/05/2023
27.35
 1,306,500 27.30 27.75 27.20 230,100 468,500 -6.6
28/04/2023
27.30
 2,120,300 27 27.55 27.10 1,309,000 1,380,000 -1.6
27/04/2023
27
 2,082,500 27.50 27.50 27 99,200 1,137,600 -28.2
26/04/2023
27.50
 4,002,500 27.70 27.80 26.85 5,614,891 5,756,932 -3.9
25/04/2023
27.70
 3,437,800 28.15 28.30 27.40 1,298,229 957,725 9.4
24/04/2023
28.15
 3,750,900 27.90 28.90 28 835,900 1,519,930 -19.3
21/04/2023
27.90
 2,738,500 28.35 28.35 27.60 947,476 599,000 9.7
20/04/2023
28.35
 1,534,900 28.30 28.35 27.95 873,600 381,300 13.9
19/04/2023
28.30
 2,462,700 28.50 28.85 27.80 803,500 655,780 4.2
18/04/2023
28.50
 2,264,000 28.30 28.60 28.25 1,109,400 610,707 14.2
17/04/2023
28.30
 1,578,500 28.60 29 27.90 604,800 408,100 5.6
14/04/2023
28.60
 2,693,200 28.40 28.80 28.45 1,804,100 879,500 26.4
13/04/2023
28.40
 1,089,300 28.70 29.05 28.20 95,600 301,500 -5.8
12/04/2023
28.70
 2,836,700 29.05 29.05 28.50 1,225,300 984,906 6.9
11/04/2023
29.05
 1,017,000 29.10 29.15 28.85 278,000 219,899 1.7
10/04/2023
29.10
 1,435,500 28.90 29.30 28.90 1,108,800 534,200 16.7
07/04/2023
28.90
 1,564,500 29.50 29.55 28.50 591,100 378,314 6.2
06/04/2023
29.50
 2,706,800 29.45 29.55 29.30 1,853,700 796,400 31.2
05/04/2023
29.45
 2,446,000 29.45 29.55 29.20 2,674,800 1,732,514 27.8
04/04/2023
29.45
 1,958,000 29.60 29.60 29.05 1,773,993 1,779,802 -0.2
03/04/2023
29.60
 3,057,800 29.55 30.20 29.50 1,194,427 1,791,200 -17.7
31/03/2023
29.55
 5,358,200 30 31 29.55 2,608,840 3,812,769 -35.6
30/03/2023
30
 6,807,300 29.25 31.25 29.30 3,722,100 4,008,450 -8.6
29/03/2023
29.25
 1,472,200 29.25 29.25 28.75 1,129,100 1,486,500 -10.5
28/03/2023
29.25
 2,801,800 29.30 29.65 29.05 1,530,100 1,783,297 -7.4
27/03/2023
29.30
 1,714,000 29.25 29.45 28.65 1,129,700 740,259 11.4
24/03/2023
29.25
 1,312,500 29.30 29.45 29.20 1,072,600 854,800 6.4
23/03/2023
29.30
 1,817,500 29.70 29.70 29 884,000 1,229,900 -10.1
22/03/2023
29.70
 4,228,500 29.45 29.80 28.85 3,339,500 2,822,400 15.3
21/03/2023
29.45
 3,045,500 29 29.50 28.15 2,403,700 1,322,647 -10.0
20/03/2023
29
 2,353,200 29.50 29.50 28.05 1,376,100 1,055,146 9.3
17/03/2023
29.50
 6,891,400 28.85 29.70 28.95 6,538,000 3,845,450 79.4
16/03/2023
28.85
 387,700 28.50 29 28.45 2,241,400 453,093 51.8
15/03/2023
28.50
 3,577,700 28.80 29.40 28.20 2,425,900 3,307,515 -25.1
14/03/2023
28.80
 2,116,400 29.10 29.10 28.25 1,241,800 847,487 11.4
13/03/2023
29.10
 4,124,400 28 29.40 27.85 2,764,000 452,515 67.3
10/03/2023
28
 2,302,400 27 28.05 26.90 1,616,500 416,090 33.6
09/03/2023
27
 5,053,200 27.25 27.45 26.95 5,595,170 4,493,000 29.8
08/03/2023
27.25
 2,194,700 26.60 27.25 26.40 5,579,200 5,485,846 2.5
07/03/2023
26.60
 2,211,500 26.15 27 26.40 4,405,200 4,765,406 -9.6
06/03/2023
26.15
 2,736,300 26 27.10 26.15 1,955,973 1,871,700 2.2
03/03/2023
26
 2,078,400 26.20 26.50 25.70 1,352,600 1,330,709 0.6
02/03/2023
26.20
 1,980,400 26.80 27 26.20 635,000 1,445,321 -21.2
01/03/2023
26.80
 2,068,500 26.70 27.45 26.20 700,806 933,300 -6.2
28/02/2023
26.70
 2,998,000 25.75 27.55 26.10 863,134 1,026,600 -4.4
27/02/2023
25.75
 1,513,400 26.50 26.60 25.55 406,340 809,415 -10.4
24/02/2023
26.50
 2,243,300 26.50 26.90 26.30 722,300 1,099,300 -10.0
23/02/2023
26.50
 4,737,800 28.10 28.40 26.50 800,032 3,736,523 -77.8
22/02/2023
28.10
 1,360,100 29.60 29.60 28.10 728,700 755,900 -0.8
21/02/2023
29.60
 1,309,700 29.35 29.80 29.15 280,700 644,350 -10.8
20/02/2023
29.35
 3,128,000 28.40 29.35 28.15 1,099,902 1,129,900 -0.9
17/02/2023
28.40
 1,280,800 28.40 28.65 28 856,800 459,880 11.3
16/02/2023
28.40
 978,700 28.35 28.45 27.70 476,900 570,100 -2.6
15/02/2023
28.35
 969,600 28 28.40 27.60 460,830 392,110 1.9

Chính sách bảo mật | Điều khoản sử dụng |