CTCP Vincom Retail (vre)

21.75
0.05
(0.23%)

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
(2024-05-13)
-0.40 -1.80% 172,599,600 -40,417,898 -899.9
21.60
23.15
21.85
2 tháng
(2024-04-15)
-0.65 -2.89% 298,722,500 -55,060,059 -1,230.8
21.30
23.40
21.85
3 tháng
(2024-03-14)
-4.05 -15.64% 515,970,900 -77,155,259 -1,790.9
21.30
27.55
21.85
6 tháng
(2023-12-15)
-0.70 -3.10% 998,431,200 -118,915,147 -2,747.8
21.30
27.80
21.85
12 tháng
(2023-06-19)
-4.70 -17.70% 1,658,209,200 -153,951,047 -3,568.5
21.30
31.50
21.85
24 tháng
(2022-06-23)
-6.20 -22.10% 2,173,464,800 -111,701,228 -2,368.1
21.30
31.55
21.85
36 tháng
(2021-06-28)
-9.95 -31.29% 3,595,800,100 -96,642,118 -1,905.5
21.30
36
21.85
60 tháng
(2019-07-09)
-14.55 -39.97% 5,535,238,640 -136,473,777 -2,509.1
17.70
37.80
21.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2024
21.75
0.05
1,266,700 21.80 21.85 21.70 21,330 543,386 0
13/06/2024
21.70
-0.15
8,894,900 21.90 22.05 21.60 153,200 5,615,504 -118.8
12/06/2024
21.85
0.15
7,999,200 21.70 21.95 21.60 692,321 5,389,148 -102.1
11/06/2024
21.70
-0.40
11,747,400 22.15 22.25 21.65 221,779 3,417,914 -69.7
10/06/2024
22.10
-0.10
5,855,400 22.30 22.45 22.05 1,191,841 1,879,557 -15.2
07/06/2024
22.20
-0.30
6,500,900 22.50 22.60 22.20 63,100 1,121,599 -23.6
06/06/2024
22.50
0
6,309,300 22.70 22.80 22.20 34,300 1,561,069 -34.3
05/06/2024
22.50
0.40
9,512,500 22.20 22.80 22.15 489,020 1,738,052 -28.0
04/06/2024
22.10
-0.20
4,847,800 22.40 22.45 22.05 113,980 1,268,205 -25.6
03/06/2024
22.30
0.55
7,069,100 21.95 22.45 21.95 1,828,880 2,320,682 -10.8
31/05/2024
21.75
0.15
5,366,300 22.10 22.10 21.65 81,050 3,367,306 -71.5
30/05/2024
21.60
-0.55
11,224,000 22.10 22.10 21.60 153,510 4,779,287 -100.5
29/05/2024
22.15
-0.30
7,463,700 22.50 22.50 22.10 123,800 2,798,583 -59.5
28/05/2024
22.45
0.15
3,615,500 22.35 22.55 22.30 165,550 836,643 -15.0
27/05/2024
22.30
0
4,552,900 22.30 22.40 22.20 542,840 1,909,506 -30.5
24/05/2024
22.30
-0.70
14,276,500 22.90 22.90 22.05 761,700 3,322,181 -57.8
23/05/2024
23
-0.15
5,808,600 23 23.20 22.75 253,520 1,050,566 -18.3
22/05/2024
23.15
0
13,070,700 23.10 23.70 23.10 65,900 2,422,111 -55.0
21/05/2024
23.15
0.30
9,300,200 22.90 23.25 22.70 769,100 2,167,548 -32.2
20/05/2024
22.85
-0.25
6,019,600 23.25 23.55 22.85 198,500 1,254,450 -24.3
17/05/2024
23.10
0.45
10,951,000 22.70 23.25 22.50 789,000 2,771,025 -45.7
16/05/2024
22.65
0.30
6,049,800 22.50 22.80 22.45 639,500 586,200 1.2
15/05/2024
22.35
0.10
5,426,800 22.30 22.40 22.15 311,230 1,581,827 -28.3
14/05/2024
22.25
0
5,075,300 22.80 22.85 22.15 37,700 2,151,300 -47.2
13/05/2024
22.25
-0.25
4,557,100 22.50 22.60 22.10 392,350 948,710 -12.4
10/05/2024
22.50
-0.35
7,424,200 22.90 23 22.30 42,100 2,004,900 -44.2
09/05/2024
22.85
-0.35
5,065,300 23.15 23.40 22.85 138,600 1,101,700 -22.2
08/05/2024
23.20
-0.15
7,711,400 23.30 23.35 22.85 468,300 2,673,914 -50.9
07/05/2024
23.35
0
6,722,900 23.35 23.60 22.85 289,123 864,200 -13.4
06/05/2024
23.35
-0.05
8,148,400 23.50 23.50 23 1,063,400 1,620,500 -13.0
03/05/2024
23.40
0.65
13,035,400 22.85 23.65 22.75 2,847,668 1,057,900 41.8
02/05/2024
22.75
0.30
6,044,600 22.45 22.80 22.35 505,262 2,589,300 -47.1
26/04/2024
22.45
-0.10
7,637,500 22.20 22.60 22 1,698,600 4,245,300 -56.6
25/04/2024
22.55
0
4,172,100 22.35 22.60 22.10 632,100 307,000 7.3
24/04/2024
22.55
0.65
5,630,400 22.20 22.65 22.05 416,700 223,200 4.3
23/04/2024
21.90
-0.50
4,860,300 22.20 22.50 21.60 748,200 776,700 -0.6
22/04/2024
22.40
1.10
7,078,300 21.60 22.60 21.50 2,903,600 623,700 50.4
19/04/2024
21.30
-0.70
8,590,500 21.65 21.95 21.05 1,256,800 2,285,700 -22.3
17/04/2024
22
-0.20
7,302,500 22.40 22.75 21.85 309,300 2,604,100 -50.9
16/04/2024
22.20
-0.30
12,875,500 22.40 22.65 21.90 934,500 3,821,300 -64.1
15/04/2024
22.50
-1.65
13,823,600 23.85 24.05 22.50 181,400 2,278,400 -49.4
12/04/2024
24.15
0.25
3,555,700 23.95 24.40 23.95 275,500 815,300 -13.1
11/04/2024
23.90
-0.35
3,359,700 23.95 24.10 23.80 349,800 612,300 -6.3
10/04/2024
24.25
0.05
4,857,200 24.25 24.70 24.20 1,163,800 836,800 7.9
09/04/2024
24.20
0.60
6,487,000 23.65 24.30 23.65 2,572,000 1,050,500 36.7
08/04/2024
23.60
-1.10
14,766,300 24.80 24.85 23.60 628,100 5,721,400 -122.6
05/04/2024
24.70
-0.60
8,275,400 25.10 25.10 24.70 506,400 1,300,500 -19.7
04/04/2024
25.30
-0.20
5,579,700 25.80 25.80 25.25 732,200 446,400 7.2
03/04/2024
25.50
-0.05
6,533,200 25.55 26.05 25.50 376,200 1,326,300 -24.4
02/04/2024
25.55
-0.15
7,712,300 25.70 25.75 25.35 229,600 3,432,300 -81.7
01/04/2024
25.70
-0.15
5,885,800 25.90 26.10 25.65 715,900 2,132,100 -36.4
29/03/2024
25.85
0.20
5,019,000 25.95 25.95 25.50 310,100 2,020,600 -43.9
28/03/2024
25.65
-0.30
14,611,800 26 26.40 25.65 116,700 10,001,700 -255.7
27/03/2024
25.95
-0.45
5,848,500 26.35 26.40 25.90 135,300 1,779,200 -42.9
26/03/2024
26.40
0.35
7,341,400 26.05 26.45 25 718,500 447,700 6.8
25/03/2024
26.05
-0.65
8,943,300 26.50 26.95 25.95 378,000 639,200 -6.9
22/03/2024
26.70
-0.25
10,058,500 27.15 27.20 26.45 1,564,500 1,593,200 -0.8
21/03/2024
26.95
0.60
12,499,300 26.70 27.15 26.35 2,541,200 1,312,500 33.0
20/03/2024
26.35
-0.40
11,622,200 26.90 26.90 26.10 272,100 1,337,000 -28.1
19/03/2024
26.75
-0.80
16,110,300 28.50 28.75 26.70 1,053,800 4,160,100 -84.7
18/03/2024
27.55
1.80
34,582,300 25.85 27.55 25 7,197,700 1,948,700 141.4
15/03/2024
25.75
-0.15
11,252,300 25.70 25.80 25.10 2,128,900 2,430,400 -7.3
14/03/2024
25.90
0
12,347,200 26.05 26.40 25.55 1,523,000 2,240,300 -18.6
13/03/2024
25.90
0.70
8,044,000 25.20 25.90 24.95 537,900 985,200 -11.4
12/03/2024
25.20
0.70
10,111,700 24.50 25.25 24.45 3,635,300 1,322,200 57.7
11/03/2024
24.50
-0.90
11,759,900 25.40 25.55 24.50 2,141,000 1,259,600 22.2
08/03/2024
25.40
-0.60
10,155,500 26.35 26.35 25.40 857,900 298,047 14.4
07/03/2024
26
-0.05
7,948,600 26 26.25 25.75 1,802,000 123,100 43.7
06/03/2024
26.05
-0.65
9,242,300 26.55 27 25.90 1,014,700 360,367 17.3
05/03/2024
26.70
-0.30
11,477,700 27 27.20 26.40 1,588,700 792,740 21.2
04/03/2024
27
0.35
14,024,600 26.50 27.30 26.20 2,451,000 2,245,835 5.4
01/03/2024
26.65
0.15
13,628,700 26.60 26.80 25.85 1,772,900 3,216,885 -38.6
29/02/2024
26.50
-1.30
21,519,800 27.65 27.65 26.40 1,517,715 7,942,630 -172.2
28/02/2024
27.80
1.40
20,532,400 26.80 27.90 26.30 2,421,825 2,679,400 -7.3
27/02/2024
26.40
0.40
11,770,400 26.70 26.90 25.55 4,230,650 3,048,589 31.1
26/02/2024
26
0.55
14,172,600 25.45 26.50 25.35 1,825,900 1,894,668 -2.0
23/02/2024
25.45
-0.95
17,915,800 26.40 26.60 25.25 3,207,900 1,300,600 49.5
22/02/2024
26.40
0.40
13,517,400 25.80 26.65 25.75 1,729,320 3,171,853 -37.5
21/02/2024
26
0.50
21,071,500 25.60 26.25 25 3,006,789 4,265,864 -31.9
20/02/2024
25.50
1.45
25,144,500 24.75 25.70 24.70 8,353,510 3,832,482 114.8
19/02/2024
24.05
1.55
23,898,600 22.70 24.05 22.60 6,944,894 2,011,600 115.9
16/02/2024
22.50
0.50
8,591,500 22.10 22.70 22.05 687,500 1,716,810 -23.0
15/02/2024
22
0.10
7,115,700 22.05 22.20 21.85 1,121,250 4,058,008 -64.6
07/02/2024
21.90
0.20
6,100,200 21.70 21.90 21.60 72,100 2,158,520 -45.3
06/02/2024
21.70
-0.10
7,484,200 21.85 22.05 21.60 809,900 2,287,300 -32.2
05/02/2024
21.80
-0.50
13,264,300 22.35 22.40 21.70 244,060 2,492,653 -49.6
02/02/2024
22.30
-0.35
6,505,300 22.60 22.70 22.30 200,750 1,748,000 -34.9
01/02/2024
22.65
0.20
6,885,000 22.50 22.70 22.45 1,428,700 3,579,000 -48.5
31/01/2024
22.45
-0.95
18,081,000 23.50 23.65 22.45 137,300 8,215,000 -184.6
30/01/2024
23.40
0.10
8,150,500 23.30 23.60 23.10 492,700 6,568,100 -141.2
29/01/2024
23.30
-0.45
6,629,600 23.75 23.75 23.30 710,400 2,052,800 -31.5
26/01/2024
23.75
-0.05
5,330,500 23.95 23.95 23.55 1,333,300 2,597,900 -30.0
25/01/2024
23.80
-0.15
3,440,200 23.95 24 23.75 1,312,000 2,134,400 -19.6
24/01/2024
23.95
0.20
8,329,900 23.75 24.30 23.70 1,539,600 4,052,200 -60.2
23/01/2024
23.75
-0.15
5,533,200 23.95 23.95 23.55 1,642,600 2,071,700 -10.2
22/01/2024
23.90
0.05
5,638,700 24 24 23.70 922,300 1,231,800 -7.4
19/01/2024
23.85
0.30
6,538,600 23.60 24.20 23.60 865,800 830,700 0.7
18/01/2024
23.55
0.25
6,889,200 23.30 23.55 23.20 1,356,300 3,183,000 -42.7
17/01/2024
23.30
0.20
4,900,600 23.10 23.40 23.05 409,500 3,051,100 -61.4
16/01/2024
23.10
0.15
2,666,500 22.95 23.10 22.85 51,000 1,562,900 -34.8
15/01/2024
22.95
-0.15
2,397,000 23.25 23.35 22.95 58,200 1,043,400 -22.8

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