Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	28.60	4,237,800	29.45	29.60	28.60	302,800	1,191,678	0
11/06/2026	29.15	1,916,700	29.45	29.45	29.10	173,923	522,300	0
10/06/2026	29.65	2,052,800	29.30	29.70	29.10	541,301	707,200	0
09/06/2026	29.10	3,303,700	29.75	30.10	28.90	499,304	1,282,800	0
08/06/2026	29.60	4,741,600	30.90	30.90	29.60	351,700	1,036,003	0
05/06/2026	31.20	4,324,400	31.15	31.65	30.85	720,121	1,311,100	0
04/06/2026	31.10	3,978,600	30.35	31.55	29.95	693,000	1,014,230	0
03/06/2026	30.05	6,191,400	31	31.10	29.40	1,016,145	1,367,530	0
02/06/2026	31	4,196,500	31.25	31.85	30.65	431,934	791,044	0
01/06/2026	31.20	3,426,500	32.20	32.20	31.10	157,200	865,800	0
29/05/2026	32.25	3,625,300	32.25	32.45	31.70	1,102,625	935,800	0
28/05/2026	32.25	6,400,700	31.30	32.80	31.15	783,600	1,105,740	0
27/05/2026	31.25	6,536,400	32.50	32.60	31.10	363,105	1,197,430	0
26/05/2026	32.70	2,920,100	32.80	32.90	32.20	850,721	673,900	0
25/05/2026	32.80	4,609,600	32	33.10	31.95	1,226,600	1,387,601	0
22/05/2026	31.70	7,363,200	32.80	32.80	31.35	1,196,302	806,110	0
21/05/2026	32.80	4,956,200	33.65	34	32.70	591,900	1,891,732	0
20/05/2026	33.50	7,397,400	33.50	34.15	32.05	1,483,315	2,051,721	0
19/05/2026	33.50	8,829,500	33.15	34	32.55	858,450	2,643,040	0
18/05/2026	33.10	8,326,000	33.65	34.20	32.50	1,030,707	2,051,500	0
15/05/2026	34	5,675,800	34.20	34.50	33.10	1,309,450	1,178,800	0
14/05/2026	34.15	7,067,600	33.30	34.60	32.95	1,728,840	1,520,518	0
13/05/2026	33	14,370,000	35.90	35.90	33	636,011	2,515,200	0
12/05/2026	35.45	12,470,600	33.30	35.60	33.20	5,392,518	1,947,703	0
11/05/2026	33.60	11,671,900	35.95	37.20	33.60	3,043,711	2,731,805	0
08/05/2026	35.90	8,119,600	36.30	36.50	35.35	2,125,352	1,764,900	0
07/05/2026	36.50	12,839,000	36.90	37.50	35.20	3,039,300	2,786,542	0
06/05/2026	36.60	10,445,000	35.60	36.60	34.50	2,190,285	1,191,913	0
05/05/2026	35.20	15,997,900	33.05	35.60	32.65	3,929,600	2,456,419	0
04/05/2026	33.70	10,352,200	32.70	33.80	32.55	3,508,226	966,869	0
29/04/2026	32.30	16,939,100	31.50	32.80	31.20	7,100,290	2,783,980	0
28/04/2026	30.80	16,458,400	28.80	30.80	28.75	5,908,266	702,619	0
24/04/2026	28.80	4,957,500	29.55	29.75	28.70	729,619	308,535	0
23/04/2026	29.05	10,079,200	30.30	30.45	29.05	1,290,537	3,500,121	0
22/04/2026	29.95	9,081,900	29.35	30.50	28.70	1,342,620	987,185	0
21/04/2026	29.30	10,605,500	29.60	30.30	29.20	1,875,600	1,514,856	0
20/04/2026	29.45	6,682,700	28.60	29.50	28.15	2,006,544	311,400	0
17/04/2026	28.60	7,239,000	29.20	30	28.55	1,289,370	895,000	0
16/04/2026	29.60	16,443,400	29.50	30.65	29	2,496,050	4,671,393	0
15/04/2026	29.30	14,406,500	28.30	29.70	28.25	2,096,100	719,600	0
14/04/2026	27.90	3,851,100	27.85	28.05	27.60	477,334	327,925	0
13/04/2026	27.55	3,915,100	27	28.05	26.90	162,718	290,161	0
10/04/2026	27.50	4,603,300	27.85	28	27.05	165,500	132,242	0
09/04/2026	27.60	5,733,600	27.50	28.05	27.20	1,390,802	462,000	0
08/04/2026	27.60	7,005,000	26.80	27.60	26.50	1,705,805	107,596	0
07/04/2026	25.80	2,820,600	25.75	26.35	25.50	589,600	292,676	0
06/04/2026	25.75	3,943,800	26.30	27	25.65	1,183,510	985,650	0
03/04/2026	26.50	6,426,300	27	28.25	26.35	825,800	956,544	0
02/04/2026	27.20	6,533,700	28	28.30	27.20	1,104,700	1,207,835	0
01/04/2026	27.55	10,207,100	26.80	27.55	26.70	1,135,900	296,172	0
31/03/2026	25.75	2,502,700	25.70	25.85	25.45	590,537	1,033,935	0
30/03/2026	25.65	2,525,500	25	25.70	25	638,500	711,790	0
27/03/2026	25.75	3,502,600	25.55	26.05	25.30	1,043,100	869,000	0
26/03/2026	25.55	2,053,900	26.20	26.30	25.55	276,955	611,400	0
25/03/2026	26.35	5,258,800	25.45	26.45	25.40	2,279,352	581,700	0
24/03/2026	25.30	2,727,600	25.15	25.65	25.15	261,345	998,200	0
23/03/2026	25.35	5,054,500	25.55	25.55	24.50	2,198,240	2,323,246	0
20/03/2026	26.15	8,424,800	25.65	26.15	24.80	1,176,200	595,300	14.9
19/03/2026	26.05	5,186,300	26	26.10	25.35	1,023,400	619,500	10.8
18/03/2026	26.10	3,490,200	26.50	26.95	26.10	1,979,900	1,190,600	21.0
17/03/2026	26.45	5,159,000	26	26.90	25.90	1,154,500	1,084,500	1.9
16/03/2026	25.90	4,825,600	25.25	25.90	25.10	526,300	826,800	-7.7
13/03/2026	25.25	3,440,100	25.60	26	25.25	526,300	826,800	-7.7
12/03/2026	25.90	6,624,900	24.80	26.10	24.80	1,195,100	888,000	7.9
11/03/2026	25.60	8,105,900	24	25.60	23.90	4,033,900	906,000	78.3
10/03/2026	24.05	10,408,500	25	25	23.50	129,500	936,600	-19.7
09/03/2026	24.45	3,092,300	24.45	25	24.45	129,500	936,600	-19.7
06/03/2026	26.25	3,666,200	27	27	26.25	441,100	1,019,300	-15.4
05/03/2026	27	6,995,600	27.80	28.60	27	372,000	1,390,100	-27.9
04/03/2026	28	9,389,800	26.30	28	25.35	2,919,400	737,000	57.4
03/03/2026	26.35	9,568,800	27.80	28	26.05	318,000	750,500	-12.1
02/03/2026	27.80	8,153,700	28.50	28.75	27.80	1,534,100	4,175,100	-74.7
27/02/2026	29.05	3,100,400	29.80	29.80	29.05	369,800	785,400	-12.1
26/02/2026	29.75	5,428,900	28.55	29.85	28.55	1,227,200	506,400	21.2
25/02/2026	28.55	9,042,700	29.30	29.50	28.55	272,100	1,970,700	-48.8
24/02/2026	29.50	5,228,100	29.60	29.70	29.35	391,500	2,852,500	-72.5
23/02/2026	30	6,284,400	30	30.10	29.40	1,981,700	1,883,600	3.1
13/02/2026	29.80	7,063,500	30	30	29.10	527,600	1,403,000	-25.7
12/02/2026	29.95	7,592,200	29.50	30.25	29.20	631,500	675,500	-1.3
11/02/2026	29.40	6,146,600	29	29.45	28.80	402,500	756,700	-10.2
10/02/2026	28.95	11,245,800	28.10	29.55	27.90	2,117,200	1,516,300	17.5
09/02/2026	28.20	5,565,300	28.20	28.20	27.45	218,400	3,601,300	-95.9
06/02/2026	28.05	8,635,700	28.30	29.25	28	218,400	3,601,300	-95.9
05/02/2026	28.80	13,569,200	28.05	29.95	28.05	2,196,100	3,167,600	-27.9
04/02/2026	28.25	11,640,600	28.50	28.60	27.10	1,687,400	4,362,100	-74.1
03/02/2026	28.40	7,761,900	28.50	29.10	28.10	1,534,100	4,175,100	-74.7
02/02/2026	28.10	13,210,300	29.80	29.90	28.10	990,200	7,170,100	-177.0
30/01/2026	30.20	6,955,000	29.90	30.20	29.50	638,200	1,111,700	-13.9
29/01/2026	30	3,830,500	29.85	30	29.05	563,000	199,700	10.9
28/01/2026	29.10	14,010,100	30.45	30.80	28.75	2,238,100	2,454,300	-6.8
27/01/2026	30.90	10,746,100	31	31	29.20	1,689,700	3,672,500	-58.9
26/01/2026	31	6,004,100	32.50	32.50	30.75	37,200	1,484,100	-45.7
23/01/2026	32.40	7,919,100	32.15	33	31.85	1,026,300	1,662,200	-20.5
22/01/2026	31.85	7,252,900	31.20	32.15	31	665,700	1,283,900	-19.5
21/01/2026	31.25	6,966,700	31.10	31.75	31	1,095,000	2,732,500	-51.4
20/01/2026	31.15	10,790,100	31.65	32	31	541,800	4,918,400	-136.8
19/01/2026	32	8,573,500	32.55	32.60	31.15	980,600	3,462,300	-79.0
16/01/2026	32	9,250,200	31.60	32.50	31.60	172,300	4,250,200	-131.2
15/01/2026	31.45	16,477,000	31.50	31.50	29.80	2,989,200	6,045,500	-93.6
14/01/2026	31.80	16,104,600	33.55	33.55	31.45	879,800	5,450,700	-147.9

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-3.85	-11.67%	122,210,000	-11,110,845	0	28.60 34.15 28.60
2 tháng (2026-04-13)	1.60	5.81%	324,765,600	8,034,269	0	27.55 36.60 28.60
3 tháng (2026-03-16)	3.25	12.55%	422,750,500	13,397,529	40.9	25.30 36.60 28.60
6 tháng (2025-12-15)	0.25	0.87%	996,142,200	-42,192,671	-1,624.7	24.05 38.55 28.60
12 tháng (2025-06-17)	4.60	18.74%	2,090,896,200	-144,311,370	-5,276.4	24.05 43.40 28.60
24 tháng (2024-06-24)	9.20	46.12%	4,446,175,000	-312,854,429	-8,166.3	16.10 43.40 28.60
36 tháng (2023-06-28)	1.85	6.78%	6,147,228,400	-484,042,161	-12,049.2	16.10 43.40 28.60
60 tháng (2021-07-08)	-0.75	-2.51%	8,075,930,000	-434,242,862	-10,589.2	16.10 43.40 28.60

CTCP Vincom Retail (vre)

THỐNG KÊ GIAO DỊCH