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)
#201 26/07/2023
28.90
-0.10
 2,785,400 29 29.15 28.75 426,800 284,400 4.1
#202 25/07/2023
29
0.60
 8,777,400 28.40 29.35 28.15 1,741,000 377,700 39.3
#203 24/07/2023
28.40
0.15
 4,770,700 28.25 28.65 28.25 213,400 267,500 -1.5
#204 21/07/2023
28.25
0.20
 4,325,600 28.05 28.30 27.95 693,700 421,700 7.7
#205 20/07/2023
28.05
0.10
 4,272,100 27.95 28.10 27.70 663,300 183,500 13.4
#206 19/07/2023
27.95
-0.35
 7,742,000 28.30 28.35 27.85 592,500 32,700 15.7
#207 18/07/2023
28.30
-0.35
 5,731,200 28.65 28.65 28.30 1,847,400 477,800 39.0
#208 17/07/2023
28.65
0.65
 7,289,900 28 28.75 28 934,400 104,900 23.5
#209 14/07/2023
28
-0.15
 10,208,600 28.15 28.30 27.60 251,300 1,522,000 -35.5
#210 13/07/2023
28.15
0.05
 7,072,900 28.10 28.35 28.05 814,000 1,710,000 -25.2
#211 12/07/2023
28.10
0.80
 15,024,400 27.30 28.30 27.45 3,238,800 5,732,000 -69.9
#212 11/07/2023
27.30
0.35
 8,710,500 26.95 27.65 27 200,300 3,191,400 -81.9
#213 10/07/2023
26.95
-0.05
 5,570,100 27 27.20 26.85 464,700 2,436,300 -53.2
#214 07/07/2023
27
0.05
 4,102,200 26.95 27.05 26.80 758,500 1,208,400 -12.1
#215 06/07/2023
26.95
-0.50
 5,699,100 27.45 27.60 26.90 732,500 998,000 -7.2
#216 05/07/2023
27.45
0.30
 5,424,400 27.15 27.70 27.10 868,600 113,800 20.6
#217 04/07/2023
27.15
0.15
 2,427,600 27 27.20 26.95 427,000 208,300 5.9
#218 03/07/2023
27
0.20
 3,200,500 26.80 27.20 26.85 387,000 539,500 -4.1
#219 30/06/2023
26.80
-0.40
 2,611,800 27.20 27.20 26.80 207,300 394,600 -5.0
#220 29/06/2023
27.20
-0.10
 5,079,900 27.30 27.60 27.10 564,800 1,317,700 -20.5
#221 28/06/2023
27.30
-0.15
 3,963,500 27.45 27.65 27.15 207,800 974,800 -21.0
#222 27/06/2023
27.45
0.80
 7,670,300 26.65 27.55 26.75 606,300 1,982,600 -37.5
#223 26/06/2023
26.65
-0.30
 4,902,700 26.95 27 26.50 220,400 3,036,600 -75.0
#224 23/06/2023
26.95
-0.05
 3,365,700 27 27.10 26.85 115,700 1,209,100 -29.5
#225 22/06/2023
27
0.20
 3,347,500 26.80 27.05 26.80 675,200 1,116,600 -11.9
#226 21/06/2023
26.80
0.15
 2,665,100 26.65 26.85 26.65 397,300 1,150,000 -20.1
#227 20/06/2023
26.65
0.10
 1,913,900 26.55 26.75 26.55 136,000 911,900 -20.7
#228 19/06/2023
26.55
0.05
 2,841,300 26.50 26.85 26.55 515,100 1,082,600 -15.1
#229 16/06/2023
26.50
-0.35
 4,575,800 26.85 27.05 26.50 1,024,800 2,621,500 -42.5
#230 15/06/2023
26.85
-0.30
 2,922,300 27.15 27.30 26.85 435,900 753,800 -8.6
#231 14/06/2023
27.15
0.05
 2,863,500 27.10 27.40 27.15 271,000 719,300 -12.2
#232 13/06/2023
27.10
0.40
 3,192,200 26.70 27.15 26.70 265,400 1,396,500 -30.4
#233 12/06/2023
26.70
0
 3,006,200 26.70 26.90 26.45 258,100 1,554,800 -34.6
#234 09/06/2023
26.70
-0.20
 2,895,800 26.90 27.05 26.60 394,400 1,103,800 -19.1
#235 08/06/2023
26.90
-0.35
 4,427,100 27.25 27.40 26.90 223,100 1,644,600 -38.6
#236 07/06/2023
27.25
-0.10
 3,217,500 27.35 27.45 27.20 418,900 810,500 -10.7
#237 06/06/2023
27.35
0.25
 2,329,600 27.10 27.35 27.10 124,400 643,000 -14.1
#238 05/06/2023
27.10
0
 3,292,300 27.10 27.45 27.10 147,600 667,200 -14.2
#239 02/06/2023
27.10
0.25
 2,949,200 26.85 27.35 26.90 292,100 939,400 -17.5
#240 01/06/2023
26.85
-0.25
 4,879,700 27.10 27.35 26.75 615,100 1,115,500 -13.4
#241 31/05/2023
27.10
-0.60
 5,544,300 27.70 27.80 27.10 54,800 1,566,100 -41.3
#242 30/05/2023
27.70
0
 3,114,800 27.70 27.90 27.65 284,700 723,000 -12.2
#243 29/05/2023
27.70
0
 2,743,000 27.70 27.85 27.70 427,400 457,100 -0.8
#244 26/05/2023
27.70
0
 2,026,100 27.70 27.80 27.60 756,400 28,200 20.2
#245 25/05/2023
27.70
0.05
 1,359,800 27.65 27.75 27.50 486,100 147,700 9.4
#246 24/05/2023
27.65
-0.10
 1,610,900 27.75 27.95 27.50 307,100 62,900 6.8
#247 23/05/2023
27.75
-0.15
 3,312,300 27.90 28.10 27.65 1,276,900 269,800 28.1
#248 22/05/2023
27.90
-0.25
 4,212,100 28.15 28.15 27.85 2,668,900 1,207,600 40.8
#249 19/05/2023
28.15
0.05
 2,818,500 28.10 28.30 27.70 1,243,700 234,100 28.1
#250 18/05/2023
28.10
0.20
 3,968,500 27.90 28.30 27.60 1,136,200 754,500 10.7
#251 17/05/2023
27.90
-0.50
 3,184,300 28.40 28.40 27.90 1,465,100 398,200 29.9
#252 16/05/2023
28.40
0
 2,735,200 28.40 28.40 28 1,229,900 5,100 34.6
#253 15/05/2023
28.40
0.25
 3,477,300 28.15 28.65 28.30 1,401,600 35,900 38.9
#254 12/05/2023
28.15
0.10
 3,287,000 28.05 28.30 27.75 592,700 65,800 14.8
#255 11/05/2023
28.05
0.25
 3,295,500 27.80 28.15 27.85 1,080,000 100,300 27.4
#256 10/05/2023
27.80
0.40
 3,978,200 27.40 27.80 27.45 723,700 714,900 0.2
#257 09/05/2023
27.40
0.10
 2,135,300 27.30 27.65 27.35 159,400 232,800 -2.0
#258 08/05/2023
27.30
0.15
 2,800,800 27.15 27.45 27.15 419,400 137,400 7.7
#259 05/05/2023
27.15
-0.20
 1,515,000 27.35 27.55 27.10 245,400 73,900 4.7
#260 04/05/2023
27.35
0.05
 1,306,500 27.30 27.75 27.20 230,100 468,500 -6.6
#261 28/04/2023
27.30
0.30
 2,120,300 27 27.55 27.10 1,309,000 1,380,000 -1.6
#262 27/04/2023
27
-0.50
 2,082,500 27.50 27.50 27 99,200 1,137,600 -28.2
#263 26/04/2023
27.50
-0.20
 4,002,500 27.70 27.80 26.85 5,614,891 5,756,932 -3.9
#264 25/04/2023
27.70
-0.45
 3,437,800 28.15 28.30 27.40 1,298,229 957,725 9.4
#265 24/04/2023
28.15
0.25
 3,750,900 27.90 28.90 28 835,900 1,519,930 -19.3
#266 21/04/2023
27.90
-0.45
 2,738,500 28.35 28.35 27.60 947,476 599,000 9.7
#267 20/04/2023
28.35
0.05
 1,534,900 28.30 28.35 27.95 873,600 381,300 13.9
#268 19/04/2023
28.30
-0.20
 2,462,700 28.50 28.85 27.80 803,500 655,780 4.2
#269 18/04/2023
28.50
0.20
 2,264,000 28.30 28.60 28.25 1,109,400 610,707 14.2
#270 17/04/2023
28.30
-0.30
 1,578,500 28.60 29 27.90 604,800 408,100 5.6
#271 14/04/2023
28.60
0.20
 2,693,200 28.40 28.80 28.45 1,804,100 879,500 26.4
#272 13/04/2023
28.40
-0.30
 1,089,300 28.70 29.05 28.20 95,600 301,500 -5.8
#273 12/04/2023
28.70
-0.35
 2,836,700 29.05 29.05 28.50 1,225,300 984,906 6.9
#274 11/04/2023
29.05
-0.05
 1,017,000 29.10 29.15 28.85 278,000 219,899 1.7
#275 10/04/2023
29.10
0.20
 1,435,500 28.90 29.30 28.90 1,108,800 534,200 16.7
#276 07/04/2023
28.90
-0.60
 1,564,500 29.50 29.55 28.50 591,100 378,314 6.2
#277 06/04/2023
29.50
0.05
 2,706,800 29.45 29.55 29.30 1,853,700 796,400 31.2
#278 05/04/2023
29.45
0
 2,446,000 29.45 29.55 29.20 2,674,800 1,732,514 27.8
#279 04/04/2023
29.45
-0.15
 1,958,000 29.60 29.60 29.05 1,773,993 1,779,802 -0.2
#280 03/04/2023
29.60
0.05
 3,057,800 29.55 30.20 29.50 1,194,427 1,791,200 -17.7
#281 31/03/2023
29.55
-0.45
 5,358,200 30 31 29.55 2,608,840 3,812,769 -35.6
#282 30/03/2023
30
0.75
 6,807,300 29.25 31.25 29.30 3,722,100 4,008,450 -8.6
#283 29/03/2023
29.25
0
 1,472,200 29.25 29.25 28.75 1,129,100 1,486,500 -10.5
#284 28/03/2023
29.25
-0.05
 2,801,800 29.30 29.65 29.05 1,530,100 1,783,297 -7.4
#285 27/03/2023
29.30
0.05
 1,714,000 29.25 29.45 28.65 1,129,700 740,259 11.4
#286 24/03/2023
29.25
-0.05
 1,312,500 29.30 29.45 29.20 1,072,600 854,800 6.4
#287 23/03/2023
29.30
-0.40
 1,817,500 29.70 29.70 29 884,000 1,229,900 -10.1
#288 22/03/2023
29.70
0.25
 4,228,500 29.45 29.80 28.85 3,339,500 2,822,400 15.3
#289 21/03/2023
29.45
0.45
 3,045,500 29 29.50 28.15 2,403,700 1,322,647 -10.0
#290 20/03/2023
29
-0.50
 2,353,200 29.50 29.50 28.05 1,376,100 1,055,146 9.3
#291 17/03/2023
29.50
0.65
 6,891,400 28.85 29.70 28.95 6,538,000 3,845,450 79.4
#292 16/03/2023
28.85
0.35
 387,700 28.50 29 28.45 2,241,400 453,093 51.8
#293 15/03/2023
28.50
-0.30
 3,577,700 28.80 29.40 28.20 2,425,900 3,307,515 -25.1
#294 14/03/2023
28.80
-0.30
 2,116,400 29.10 29.10 28.25 1,241,800 847,487 11.4
#295 13/03/2023
29.10
1.10
 4,124,400 28 29.40 27.85 2,764,000 452,515 67.3
#296 10/03/2023
28
1
 2,302,400 27 28.05 26.90 1,616,500 416,090 33.6
#297 09/03/2023
27
-0.25
 5,053,200 27.25 27.45 26.95 5,595,170 4,493,000 29.8
#298 08/03/2023
27.25
0.65
 2,194,700 26.60 27.25 26.40 5,579,200 5,485,846 2.5
#299 07/03/2023
26.60
0.45
 2,211,500 26.15 27 26.40 4,405,200 4,765,406 -9.6
#300 06/03/2023
26.15
0.15
 2,736,300 26 27.10 26.15 1,955,973 1,871,700 2.2

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