Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	28.80	4,957,500	29.55	29.75	28.70	729,619	308,535	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
13/01/2026	33.55	10,555,700	32.35	34.45	32.35	929,700	4,984,700	-136.9
12/01/2026	32.60	25,316,700	34.50	35	32.55	2,794,900	8,950,700	-203.7
09/01/2026	35	15,581,100	35.60	36.05	34.50	2,477,700	4,135,800	-58.2
08/01/2026	35.90	16,566,300	38.40	38.50	35.90	1,439,700	2,098,900	-25.5
07/01/2026	38.55	11,861,100	38.80	39.50	36.60	2,027,800	1,108,900	34.2
06/01/2026	38.05	21,287,500	36.10	38.05	35.70	4,694,700	2,096,700	96.7
05/01/2026	35.60	13,719,300	33.90	35.85	33.80	3,733,800	839,300	101.0
31/12/2025	33.65	9,567,900	32.50	33.80	32.20	1,767,700	1,158,000	20.5
30/12/2025	32.80	8,839,700	33.50	33.60	32	1,295,900	801,000	16.4
29/12/2025	33.20	7,573,400	32	33.95	31.30	549,300	962,300	-13.2
26/12/2025	32	20,927,400	30	32	30	841,400	4,812,500	-119.8
25/12/2025	32.25	17,089,700	34.70	37.05	32.25	1,880,200	1,288,000	21.5
24/12/2025	34.65	9,103,700	34.45	34.75	33.20	1,762,000	490,500	43.4
23/12/2025	34.25	14,877,500	32.70	35	32.40	3,219,500	1,760,700	50.2
22/12/2025	33	9,656,000	31.90	33	31	1,926,100	2,432,600	-15.6
19/12/2025	31.70	10,546,100	30.35	31.80	30.20	2,910,500	1,860,700	33.1
18/12/2025	30.35	6,326,300	29.95	30.55	29.55	1,187,000	1,415,900	-6.9
17/12/2025	29.70	8,617,800	29.55	30.80	28.95	1,584,400	1,941,800	-10.5
16/12/2025	29.60	7,805,400	29.20	29.60	28.15	1,770,600	3,231,500	-41.9
15/12/2025	28.90	11,731,800	27.45	29.35	27.45	3,803,800	1,976,300	52.3
12/12/2025	27.45	14,302,200	30	30.05	27.45	3,706,900	1,526,700	62.0
11/12/2025	29.50	8,031,400	30.10	30.70	29.50	1,777,700	1,552,300	6.8
10/12/2025	30	13,287,200	31.90	32	30	1,810,600	1,588,100	6.4
09/12/2025	32	11,236,500	32.95	33.40	31.30	2,109,700	871,100	40.4
08/12/2025	32.95	7,479,300	33.80	34.05	32.80	128,200	1,635,800	-50.3
05/12/2025	33.80	7,428,400	34.40	34.90	33.75	659,100	1,084,700	-14.7
04/12/2025	34.40	6,232,200	34.20	34.45	33.80	601,300	887,000	-9.7
03/12/2025	34.50	7,974,700	34.85	34.85	33.85	1,273,000	1,893,500	-21.1
02/12/2025	34.90	10,035,200	34.90	34.90	33.60	1,410,100	2,858,200	-48.9

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 (2026-03-30)	5.15	20.08%	160,979,400	9,011,261	0	25.65 32.30 32.30
2 tháng (2026-03-02)	3	10.79%	276,108,500	10,263,207	7.2	24.05 32.30 32.30
3 tháng (2026-01-29)	0.80	2.67%	408,409,600	-13,508,893	-670.4	24.05 32.30 32.30
6 tháng (2025-10-31)	-2.50	-7.51%	1,084,085,100	-75,905,293	-2,675.8	24.05 38.55 32.30
12 tháng (2025-05-05)	5.90	23.69%	2,202,142,400	-178,986,571	-5,654.5	24.05 43.40 32.30
24 tháng (2024-05-09)	7.95	34.79%	4,484,727,000	-384,255,995	-9,676.3	16.10 43.40 32.30
36 tháng (2023-05-15)	2.40	8.45%	6,038,505,400	-496,683,283	-12,321.6	16.10 43.40 32.30
60 tháng (2021-05-25)	-0.40	-1.28%	8,039,523,200	-412,716,342	-9,816.6	16.10 43.40 32.30

CTCP Vincom Retail (vre)

THỐNG KÊ GIAO DỊCH