CTCP Vincom Retail (vre)

22.85
-0.25
(-1.08%)
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
(2024-04-22) 		0.70 3.12% 118,426,400 -12,584,443 -285.4
21.90
23.40
22.85
2 tháng
(2024-03-21) 		-3.85 -14.29% 292,352,600 -43,046,143 -1,034.9
21.30
26.95
22.85
3 tháng
(2024-02-20) 		-2.40 -9.41% 620,304,300 -39,632,194 -955.8
21.30
27.80
22.85
6 tháng
(2023-11-22) 		0.30 1.32% 924,438,400 -95,563,831 -2,233.9
21.30
27.80
22.85
12 tháng
(2023-05-26) 		-4.60 -16.61% 1,574,484,600 -130,533,131 -3,099.7
21.30
31.50
22.85
24 tháng
(2022-05-31) 		-7.05 -23.38% 2,072,160,700 -74,719,012 -1,523.8
21.30
31.55
22.85
36 tháng
(2021-06-07) 		-10.25 -30.73% 3,537,374,700 -46,762,781 -630.4
21.30
36
22.85
60 tháng
(2019-06-17) 		-10.90 -32.06% 5,418,362,810 -102,909,671 -1,770.2
17.70
37.80
22.85
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
22.55
-0.30
 4,256,000 22.85 23.05 22.55 748,700 1,435,400 -15.3
#102 14/12/2023
22.85
-0.15
 3,505,600 23.25 23.30 22.70 349,800 1,469,700 -25.6
#103 13/12/2023
23
-0.65
 4,320,000 23.65 23.70 22.95 320,700 1,061,200 -17.2
#104 12/12/2023
23.65
0
 3,058,000 23.70 23.80 23.40 1,109,200 658,100 10.7
#105 11/12/2023
23.65
0.30
 3,772,200 23.45 23.75 23.45 719,600 303,100 9.8
#106 08/12/2023
23.35
0.55
 5,574,900 22.80 23.45 22.70 560,400 309,700 5.9
#107 07/12/2023
22.80
-0.10
 5,052,900 22.95 23.20 22.65 514,500 1,730,200 -27.8
#108 06/12/2023
22.90
0.05
 3,749,700 22.85 23 22.70 609,200 1,668,700 -24.2
#109 05/12/2023
22.85
-0.15
 2,463,600 23 23.10 22.80 319,200 636,000 -7.3
#110 04/12/2023
23
0.20
 4,686,600 22.90 23.25 22.65 429,000 1,294,800 -19.8
#111 01/12/2023
22.80
0.70
 2,550,200 22.65 22.90 22.45 407,300 387,600 0.5
#112 30/11/2023
22.10
-1.10
 3,943,400 23.10 23.20 22.10 428,900 1,810,700 -30.7
#113 29/11/2023
23.20
0.40
 4,081,300 22.90 23.35 22.80 1,232,600 244,900 22.8
#114 28/11/2023
22.80
0.20
 1,971,100 22.60 22.80 22.35 187,200 194,400 -0.2
#115 27/11/2023
22.60
0
 2,222,200 22.60 22.95 22.55 125,300 672,500 -12.4
#116 24/11/2023
22.60
0
 4,005,100 22.55 22.60 22 200,500 1,553,100 -30.2
#117 23/11/2023
22.60
-0.20
 5,353,700 22.90 23.45 22.60 181,500 2,566,800 -54.7
#118 22/11/2023
22.80
0.20
 3,400,700 22.70 22.85 22.50 189,000 2,139,200 -44.2
#119 21/11/2023
22.60
0.05
 4,601,900 22.90 22.95 22.50 417,400 3,014,500 -58.8
#120 20/11/2023
22.55
-0.25
 4,059,300 22.55 23.20 22.55 365,300 2,044,400 -38.2
#121 17/11/2023
22.80
-1.05
 8,229,200 24 24.15 22.50 108,800 1,718,000 -37.4
#122 16/11/2023
23.85
-0.25
 4,276,100 24 24.05 23.65 0 0 0
#123 15/11/2023
24.10
0.10
 3,942,600 24.50 24.75 24.10 566,200 539,600 0.7
#124 14/11/2023
24
0.50
 3,670,600 23.85 24.10 23.50 1,143,300 1,156,200 -0.2
#125 13/11/2023
23.50
-0.45
 3,840,800 24 24.20 23.45 795,200 1,289,100 -11.8
#126 10/11/2023
23.95
-0.35
 4,353,000 23.85 24.40 23.85 1,233,300 457,500 18.7
#127 09/11/2023
24.30
0.60
 5,772,800 24 24.60 23.95 975,600 625,200 8.5
#128 08/11/2023
23.70
0.55
 5,845,600 23.20 23.85 22.85 566,900 3,003,700 -56.8
#129 07/11/2023
23.15
-0.85
 5,320,400 23.70 24 23.05 657,300 2,404,200 -40.8
#130 06/11/2023
24
-0.40
 5,406,700 24.30 24.50 23.70 929,300 1,923,300 -23.9
#131 03/11/2023
24.40
1.15
 12,592,000 23.25 24.40 23.20 4,984,600 4,194,200 19.5
#132 02/11/2023
23.25
0.55
 5,800,700 22.70 23.30 22.45 1,194,100 3,777,300 -59.5
#133 01/11/2023
22.70
0.50
 6,236,700 22.20 22.70 21.60 2,094,400 2,463,200 -8.1
#134 31/10/2023
22.20
-0.90
 5,812,200 23.10 23.70 22.20 2,978,500 1,895,800 25.2
#135 30/10/2023
23.10
0.20
 5,403,600 22.90 24.10 22.10 1,548,400 1,218,800 7.6
#136 27/10/2023
22.90
-1.70
 12,955,400 24.60 24.65 22.90 1,488,400 5,060,900 -83.3
#137 26/10/2023
24.60
-1.85
 9,247,600 26.45 26.45 24.60 890,300 1,125,700 -5.6
#138 25/10/2023
26.45
-0.15
 2,808,000 26.60 27 26.45 667,200 1,673,700 -26.9
#139 24/10/2023
26.60
0.60
 2,105,000 26 26.80 26 532,000 775,100 -6.4
#140 23/10/2023
26
-0.60
 2,251,100 26.60 26.60 25.95 325,100 1,336,500 -26.3
#141 20/10/2023
26.60
0.20
 1,936,300 26.40 27.05 25.85 588,600 569,700 0.7
#142 19/10/2023
26.40
-0.10
 2,838,000 26.50 27 25.80 1,463,900 934,700 14.6
#143 18/10/2023
26.50
-0.50
 2,937,600 27 27.10 25.90 421,900 1,045,100 -16.5
#144 17/10/2023
27
0.30
 3,254,700 26.70 27.60 26.55 759,100 1,110,200 -9.5
#145 16/10/2023
26.70
-0.65
 1,709,400 27.35 27.35 26.70 106,100 512,600 -10.9
#146 13/10/2023
27.35
0.15
 1,652,100 27.20 27.50 27 325,500 194,500 3.6
#147 12/10/2023
27.20
0.20
 1,740,500 27 27.45 27.05 709,400 339,400 10.1
#148 11/10/2023
27
0
 1,089,400 27 27.30 26.90 246,800 71,500 4.7
#149 10/10/2023
27
-0.05
 2,641,400 27.05 27.30 26.95 686,600 1,421,400 -20.0
#150 09/10/2023
27.05
-0.40
 2,015,300 27.45 27.45 26.85 380,900 887,100 -13.7
#151 06/10/2023
27.45
0.65
 1,952,100 26.80 27.45 26.75 1,134,200 351,200 21.3
#152 05/10/2023
26.80
-0.20
 1,977,600 27 27.40 26.70 791,300 464,000 8.9
#153 04/10/2023
27
0.70
 2,343,000 26.30 27.10 25.90 947,200 232,600 19.1
#154 03/10/2023
26.30
-0.55
 3,301,100 26.85 26.95 26.20 1,063,100 308,000 20.1
#155 02/10/2023
26.85
0.75
 3,579,500 26.10 27.10 25.95 1,982,200 470,800 40.7
#156 29/09/2023
26.10
0.65
 4,626,100 25.45 27.05 25.60 2,145,300 1,865,900 7.6
#157 28/09/2023
25.45
-0.65
 4,514,100 26.10 26.10 25.15 761,700 857,500 -2.4
#158 27/09/2023
26.10
0.30
 4,127,900 25.80 26.45 25.50 1,514,200 1,349,500 4.4
#159 26/09/2023
25.80
-0.80
 4,905,100 26.60 27 25.80 1,206,600 1,060,600 3.9
#160 25/09/2023
26.60
-0.80
 4,484,800 27.40 27.70 26.60 567,500 527,200 1.2
#161 22/09/2023
27.40
-0.75
 4,715,500 28.15 28.15 27.10 929,500 994,900 -1.8
#162 21/09/2023
28.15
0.05
 3,301,100 28.10 28.20 27.85 1,709,000 568,400 32.0
#163 20/09/2023
28.10
0.50
 3,875,700 27.60 28.30 27.50 1,001,500 327,700 18.8
#164 19/09/2023
27.60
-0.10
 5,600,300 27.70 28.15 27.35 875,000 2,308,300 -39.5
#165 18/09/2023
27.70
-0.70
 6,121,000 28.40 28.60 27.60 0 0 0
#166 15/09/2023
28.40
-0.50
 4,727,700 28.90 29.15 28.40 964,100 1,648,100 -19.7
#167 14/09/2023
28.90
-0.10
 4,132,300 29 29.25 28.60 1,281,900 530,200 21.7
#168 13/09/2023
29
-0.50
 6,439,000 29.50 29.60 28.90 1,692,600 3,072,000 -40.2
#169 12/09/2023
29.50
0.80
 3,974,900 28.70 29.60 28.80 1,405,700 1,386,200 0.7
#170 11/09/2023
28.70
-0.90
 5,687,100 29.60 29.90 28.70 400,000 2,086,500 -49.2
#171 08/09/2023
29.60
-0.70
 5,885,800 30.30 30.35 29.60 272,700 1,537,300 -37.9
#172 07/09/2023
30.30
0
 4,593,600 30.30 30.55 30.20 1,107,600 1,348,400 -7.2
#173 06/09/2023
30.30
0.15
 4,059,600 30.15 30.55 30 1,156,800 1,492,300 -10.1
#174 05/09/2023
30.15
-0.15
 4,953,600 30.30 30.75 30.10 1,353,000 2,008,200 -19.8
#175 31/08/2023
30.30
0.60
 7,227,600 29.70 30.50 29.70 3,684,000 1,247,100 73.9
#176 30/08/2023
29.70
0.45
 6,019,400 29.25 29.90 29.30 2,315,700 276,100 60.5
#177 29/08/2023
29.25
-0.50
 2,829,900 29.75 29.80 29.20 315,400 518,600 -6.0
#178 28/08/2023
29.75
1.05
 4,409,300 28.70 29.75 28.85 1,445,700 806,800 18.8
#179 25/08/2023
28.70
-0.35
 3,335,600 29.05 29.25 28.70 534,800 556,600 -0.6
#180 24/08/2023
29.05
0.30
 3,207,200 28.75 29.20 28.70 860,400 652,500 6.0
#181 23/08/2023
28.75
-0.55
 4,721,200 29.30 29.90 28.70 2,031,600 1,705,600 9.6
#182 22/08/2023
29.30
-0.20
 4,756,100 29.50 29.50 28.10 1,111,900 771,300 9.9
#183 21/08/2023
29.50
0.40
 4,805,500 29.10 29.85 28.65 2,415,500 537,800 55.0
#184 18/08/2023
29.10
-1.50
 13,778,500 30.60 30.60 28.60 4,533,700 1,042,000 102.4
#185 17/08/2023
30.60
-0.90
 9,882,000 31.50 31.50 30.60 4,045,200 2,702,000 41.5
#186 16/08/2023
31.50
0.20
 11,804,900 31.30 32 31.30 5,128,000 1,728,500 107.4
#187 15/08/2023
31.30
1
 9,339,500 30.30 31.75 29.90 2,422,000 1,617,000 24.8
#188 14/08/2023
30.30
-0.45
 6,375,800 30.75 30.75 30.20 579,200 2,134,600 -47.3
#189 11/08/2023
30.75
0.70
 10,672,900 30.05 30.75 29.55 2,176,500 1,835,400 10.5
#190 10/08/2023
30.05
-0.85
 7,608,100 30.90 30.95 29.95 735,300 1,175,500 -13.5
#191 09/08/2023
30.90
-0.10
 8,737,600 31 31.30 30.70 1,972,700 2,879,400 -28.2
#192 08/08/2023
31
1.40
 17,958,200 29.60 31.45 29.70 1,272,000 4,900,500 -111.8
#193 07/08/2023
29.60
0.90
 8,302,400 28.70 29.60 28.80 368,700 546,100 -5.1
#194 04/08/2023
28.70
0.30
 4,925,300 28.40 29.10 28.50 558,700 134,100 12.3
#195 03/08/2023
28.40
-0.50
 6,526,000 28.90 29.20 28.35 366,900 419,800 -1.6
#196 02/08/2023
28.90
-0.20
 4,972,700 29.10 29.20 28.80 429,600 462,800 -1.0
#197 01/08/2023
29.10
-0.55
 7,960,600 29.65 30.30 29.10 1,094,200 1,747,900 -19.4
#198 31/07/2023
29.65
0.85
 11,601,500 28.80 29.90 29.30 806,900 1,600,000 -23.4
#199 28/07/2023
28.80
0.30
 6,500,400 28.50 29.10 28.55 931,700 633,300 8.6
#200 27/07/2023
28.50
-0.40
 6,087,800 28.90 28.95 28.30 557,500 1,030,500 -13.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc