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
(2024-08-20) 		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)
14/02/2023
28
 1,441,900 28.50 28.50 27.40 711,342 830,210 -3.3
13/02/2023
28.50
 1,031,800 28.20 28.50 27.55 400,900 336,320 1.8
10/02/2023
28.20
 726,000 28.20 28.40 27.80 213,519 189,800 0.7
09/02/2023
28.20
 1,205,500 28.50 28.95 28.15 415,500 430,960 -0.4
08/02/2023
28.50
 1,375,500 28.55 28.95 28.45 521,900 205,490 9.0
07/02/2023
28.55
 1,347,600 29.50 29.50 28.55 789,000 361,425 12.2
06/02/2023
29.50
 940,200 29.20 29.50 28.30 390,412 187,045 6.0
03/02/2023
29.20
 1,095,800 28.85 29.20 28.60 610,293 127,627 14.1
02/02/2023
28.85
 1,699,200 28 28.95 28.05 1,005,420 536,800 13.5
01/02/2023
28
 1,893,600 29.70 29.70 28 447,500 503,500 -1.6
31/01/2023
29.70
 1,095,200 29.80 30.15 29.25 559,791 373,505 5.5
30/01/2023
29.80
 1,610,100 30.30 30.30 29.30 642,800 239,900 12.0
27/01/2023
30.30
 1,974,800 29.65 30.50 29.70 1,038,500 355,837 20.7
19/01/2023
29.65
 3,043,500 29.30 30.30 29 2,207,100 823,910 41.0
18/01/2023
29.30
 1,473,600 29.85 29.85 29 694,000 682,600 0.3
17/01/2023
29.85
 2,138,800 28.50 29.85 27.95 981,730 341,000 19.1
16/01/2023
28.50
 1,010,000 28.60 28.80 27.95 638,600 259,305 10.8
13/01/2023
28.60
 770,200 28.70 29 28.25 515,820 212,200 8.7
12/01/2023
28.70
 1,037,700 28.50 28.90 28 595,700 131,162 13.3
11/01/2023
28.50
 989,900 29.40 29.50 28.50 448,200 227,400 6.3
10/01/2023
29.40
 914,500 29.40 29.40 28.45 618,600 257,400 10.6
09/01/2023
29.40
 1,193,700 29.25 29.60 29 1,018,453 226,250 23.3
06/01/2023
29.25
 1,696,300 29.20 29.60 28.35 1,436,300 316,110 32.8
05/01/2023
29.20
 4,076,200 28.60 29.20 28 3,357,100 734,600 76.6
04/01/2023
28.60
 2,624,200 28.10 28.75 28.10 2,188,100 826,605 38.9
03/01/2023
28.10
 3,875,900 26.30 28.10 26.35 1,672,323 879,900 22.3
30/12/2022
26.30
 1,792,900 26.50 27.20 26.15 1,507,078 802,300 18.5
29/12/2022
26.50
 1,545,900 26.90 27.15 26.50 1,271,933 906,400 9.7
28/12/2022
26.90
 1,813,400 25.80 27.10 25.60 965,400 110,000 23.0
27/12/2022
25.80
 1,897,200 24.55 26.25 24.75 1,492,910 163,700 34.3
26/12/2022
24.55
 2,460,400 25.80 26.05 24.55 1,133,153 960,946 4.2
23/12/2022
25.80
 1,835,700 26 26.15 25.55 751,900 1,268,998 -13.3
22/12/2022
26
 2,054,700 26 26.45 25.60 727,450 1,236,312 -13.2
21/12/2022
26
 3,216,500 25.75 26.70 25.60 1,014,880 1,260,800 -6.4
20/12/2022
25.75
 3,321,300 27.30 27.35 25.65 643,714 1,263,130 -15.9
19/12/2022
27.30
 2,643,000 26.20 27.80 26.25 1,396,262 1,071,400 8.9
16/12/2022
26.20
 9,287,700 27.90 27.90 26.20 3,696,137 7,790,232 -107.3
15/12/2022
27.90
 2,131,800 27.95 28.05 27.50 1,076,700 866,093 5.9
14/12/2022
27.95
 2,533,600 28 28.10 27.20 1,127,600 1,533,574 -11.3
13/12/2022
28
 2,178,600 27.05 28 27.05 1,008,800 673,800 9.4
12/12/2022
27.05
 3,231,300 28.90 29.95 27.05 851,400 2,104,110 -33.9
09/12/2022
28.90
 3,690,300 28.75 29.50 28.05 2,137,110 2,621,802 -14.0
08/12/2022
28.75
 2,497,400 29.50 30.10 28.50 981,500 1,642,100 -19.0
07/12/2022
29.50
 2,217,500 29.35 30.20 28.60 1,054,300 1,531,160 -14.1
06/12/2022
29.35
 2,883,400 31.55 31.55 29.35 1,314,500 1,970,559 -19.3
05/12/2022
31.55
 2,356,100 31.55 31.65 31 1,326,700 810,496 16.3
02/12/2022
31.55
 2,864,300 30 31.55 29 2,052,957 856,946 37.7
01/12/2022
30
 2,812,500 30.55 30.80 29.55 1,466,900 1,303,400 4.9
30/11/2022
30.55
 2,894,300 30.50 31 29.80 2,500,610 827,300 51.1
29/11/2022
30.50
 3,972,000 29.30 30.50 28.90 3,147,900 321,100 86.2
28/11/2022
29.30
 4,231,400 27.40 29.30 27.55 2,849,300 1,168,700 49.2
25/11/2022
27.40
 900,300 27.10 27.70 27.10 500,400 525,800 -0.7
24/11/2022
27.10
 1,209,600 26.15 27.55 26 815,000 402,040 11.2
23/11/2022
26.15
 661,300 26.15 26.85 25.90 214,000 289,800 -2.0
22/11/2022
26.15
 1,870,400 26.30 28 26.05 1,297,500 909,903 10.1
21/11/2022
26.30
 1,750,000 27.60 27.60 26.10 715,000 1,261,503 -14.4
18/11/2022
27.60
 1,936,700 28.40 28.40 27.30 1,224,503 1,384,900 -4.4
17/11/2022
28.40
 3,241,400 26.55 28.40 26 2,115,800 754,225 38.7
16/11/2022
26.55
 2,283,400 24.95 26.65 23.30 1,436,570 530,585 24.1
15/11/2022
24.95
 1,663,100 25.35 25.40 24.50 1,408,400 407,700 25.0
14/11/2022
25.35
 1,701,700 25.30 25.35 24.10 1,237,057 759,814 12.1
11/11/2022
25.30
 1,940,400 24.80 25.40 24.70 1,706,000 1,082,804 15.8
10/11/2022
24.80
 1,447,000 25.40 25.60 24.55 1,162,501 392,045 19.1
09/11/2022
25.40
 1,916,000 25.25 26.15 24.80 1,348,144 773,810 14.6
08/11/2022
25.25
 1,798,400 25.50 25.75 24.80 1,203,452 882,297 8.1
07/11/2022
25.50
 1,575,200 26 26.45 25.25 1,192,917 452,874 18.9
04/11/2022
26
 1,786,100 26 26.05 24.55 1,040,200 512,100 13.7
03/11/2022
26
 524,600 25.80 26 25.15 368,700 22,500 9.0
02/11/2022
25.80
 1,209,300 26.25 26.30 25.10 814,449 224,300 15.2
01/11/2022
26.25
 2,023,900 24.60 26.30 24.55 1,310,800 219,020 28.7
31/10/2022
24.60
 1,343,000 23.70 24.60 23 786,580 521,100 6.5
28/10/2022
23.70
 1,603,500 23.75 24.80 23.55 1,029,050 308,100 17.1
27/10/2022
23.75
 1,960,900 22.20 23.75 22.50 1,615,400 366,500 29.1
26/10/2022
22.20
 667,200 23 23.20 22.20 450,800 374,100 1.8
25/10/2022
23
 1,369,200 22.35 23.65 21.40 429,300 466,900 -0.9
24/10/2022
22.35
 1,778,100 24 24.65 22.35 926,600 505,300 9.5
21/10/2022
24
 720,600 25.10 25.10 24 291,800 188,300 2.5
20/10/2022
25.10
 1,365,000 25.20 25.35 24.60 679,400 852,600 -4.3
19/10/2022
25.20
 661,800 25.80 25.85 24.95 319,100 358,700 -1.0
18/10/2022
25.80
 855,200 24.90 25.80 24.80 528,400 105,000 10.9
17/10/2022
24.90
 1,037,800 25.20 25.20 23.90 291,100 537,808 -6.1
14/10/2022
25.20
 670,600 25.60 26 25.05 293,100 177,200 2.9
13/10/2022
25.60
 1,584,500 24.20 25.60 23.80 1,235,461 347,300 22.7
12/10/2022
24.20
 2,281,600 23.65 24.85 22 1,137,600 1,097,600 1.0
11/10/2022
23.65
 2,576,300 25.40 25.60 23.65 925,410 1,081,600 -3.7
10/10/2022
25.40
 1,759,700 26 27.20 25 1,028,110 696,420 8.4
07/10/2022
26
 2,464,400 26.50 27.15 24.90 1,296,536 798,300 13.0
06/10/2022
26.50
 1,262,900 27 27.50 26.50 394,400 185,800 5.5
05/10/2022
27
 922,900 26.70 27.90 26.55 407,600 154,700 6.8
04/10/2022
26.70
 1,744,700 26.10 27 25.40 894,600 316,400 15.4
03/10/2022
26.10
 1,364,000 28 28 26.10 599,069 692,430 -2.4
30/09/2022
28
 1,800,300 27.20 28 26.90 959,583 333,700 17.5
29/09/2022
27.20
 1,584,800 26.85 27.80 26.95 1,562,716 778,457 21.3
28/09/2022
26.85
 1,118,100 26.65 27.10 26.50 473,800 131,100 9.2
27/09/2022
26.65
 1,271,100 26.65 27.40 26.60 153,100 16,504 3.6
26/09/2022
26.65
 1,764,700 28.50 28.50 26.65 237,000 1,104,981 -23.1
23/09/2022
28.50
 515,200 28.65 28.65 28.25 273,600 86,500 5.3
22/09/2022
28.65
 778,800 28.60 28.65 27.75 220,943 410,300 -5.4
21/09/2022
28.60
 494,100 29.05 29.05 28.30 45,033 220,590 -5.0
20/09/2022
29.05
 1,480,700 29.10 29.15 28.60 980,872 566,300 12.0

Chính sách bảo mật | Điều khoản sử dụng |