CTCP Vincom Retail (vre)

25.70
0.45
(1.78%)
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
(2026-02-11) 		-3.50 -11.90% 115,892,500 -5,696,500 -172.4
24.05
30
25.25
2 tháng
(2026-01-12) 		-6.70 -20.55% 348,273,600 -59,750,400 -1,835.5
24.05
33.55
25.25
3 tháng
(2025-12-15) 		-3 -10.38% 569,951,600 -55,289,700 -1,657.9
24.05
38.55
25.25
6 tháng
(2025-09-15) 		-4.75 -15.50% 1,311,053,800 -138,637,000 -4,614.8
24.05
43.40
25.25
12 tháng
(2025-03-18) 		7.45 40.38% 2,496,970,400 -165,568,221 -5,183.4
17.50
43.40
25.25
24 tháng
(2024-03-25) 		-0.15 -0.58% 4,497,033,900 -429,425,802 -10,549.5
16.10
43.40
25.25
36 tháng
(2023-03-29) 		-3.35 -11.45% 5,907,136,000 -504,513,162 -12,265.9
16.10
43.40
25.25
60 tháng
(2021-04-08) 		-9.40 -26.63% 8,040,351,400 -444,266,449 -10,496.8
16.10
43.40
25.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
29
 2,238,700 28 29 27.80 1,340,800 53,900 37.3
29/07/2022
28
 2,024,600 28.10 28.55 27.60 1,721,100 1,843,700 -3.4
28/07/2022
28.10
 4,379,900 26.30 28.10 26.35 1,487,800 261,800 34.5
27/07/2022
26.30
 676,600 26.05 26.30 26 120,800 33,000 2.3
26/07/2022
26.05
 550,700 26.30 26.40 26 54,200 15,000 1.0
25/07/2022
26.30
 1,173,900 26 26.30 25.85 304,700 80,800 5.9
22/07/2022
26
 1,146,000 26.30 26.70 26 41,300 202,300 -1.3
21/07/2022
26.30
 2,005,900 26.05 26.45 26 640,800 889,600 -6.5
20/07/2022
26.05
 1,423,900 26 26.25 26 251,000 880,400 -16.4
19/07/2022
26
 937,900 26.05 26.05 25.75 135,900 203,900 -1.8
18/07/2022
26.05
 508,500 26.20 26.45 26 270,000 292,500 -0.6
15/07/2022
26.20
 1,215,800 26.05 26.30 25.65 86,500 229,200 -3.7
14/07/2022
26.05
 1,161,000 26.25 26.50 25.90 31,400 378,300 -9.0
13/07/2022
26.25
 806,000 26.20 26.60 25.80 4,700 98,900 -2.5
12/07/2022
26.20
 1,087,600 26 26.45 25.60 81,100 357,700 -7.2
11/07/2022
26
 3,468,900 27 27 25.15 966,100 491,000 12.4
08/07/2022
27
 1,037,500 27 27.25 26.60 2,397,900 2,613,800 12.4
07/07/2022
27
 2,402,600 26 27 26.20 1,309,000 953,200 9.6
06/07/2022
26
 3,210,800 27.95 28 26 630,900 1,877,800 -32.4
05/07/2022
27.95
 1,079,500 28.50 28.80 27.95 380,800 728,700 -9.7
04/07/2022
28.50
 969,000 28.65 28.95 28.35 371,700 404,800 -0.9
01/07/2022
28.65
 1,806,800 28.55 28.65 27.90 850,400 615,200 6.7
30/06/2022
28.55
 1,605,000 28.45 28.85 28 1,049,300 694,700 10.1
29/06/2022
28.45
 1,095,400 28.85 29.15 28.40 171,000 436,800 -7.6
28/06/2022
28.85
 1,367,000 28.75 29.45 28.40 509,800 217,600 8.4
27/06/2022
28.75
 1,271,000 27.55 28.80 27.65 604,800 210,700 11.2
24/06/2022
27.55
 974,300 28.05 28.40 27.55 246,500 144,700 2.8
23/06/2022
28.05
 801,400 28.50 28.50 28 41,300 202,300 -4.5
22/06/2022
28.50
 1,221,700 28 28.90 28.10 759,400 395,400 10.4
21/06/2022
28
 2,572,900 28.70 28.70 27.60 1,036,200 1,563,500 -14.8
20/06/2022
28.70
 2,183,100 29.35 29.35 28.10 853,300 882,300 -0.8
17/06/2022
29.35
 2,350,300 29.20 29.85 28.50 1,460,000 749,700 20.8
16/06/2022
29.20
 3,090,500 28.90 30.50 28.65 1,157,000 502,300 19.1
15/06/2022
28.90
 2,498,100 29.15 29.15 28.30 488,700 1,288,200 -23.1
14/06/2022
29.15
 2,289,700 29 29.15 27.15 825,900 451,300 10.9
13/06/2022
29
 3,179,400 30.50 30.50 28.40 862,900 1,127,500 -7.7
10/06/2022
30.50
 1,936,600 30.90 30.90 29.95 806,600 556,800 7.6
09/06/2022
30.90
 1,442,400 30.40 30.90 30 750,900 150,800 18.5
08/06/2022
30.40
 2,170,300 29.90 30.50 29.70 715,400 237,400 14.5
07/06/2022
29.90
 1,839,000 29.95 29.95 29.15 583,800 158,500 12.7
06/06/2022
29.95
 1,387,000 29.95 30 29.50 330,200 107,900 6.6
03/06/2022
29.95
 1,491,300 29.95 29.95 29.30 211,700 124,700 2.6
02/06/2022
29.95
 1,947,800 30.05 30.20 29.60 469,900 186,200 8.5
01/06/2022
30.05
 2,301,500 30.15 30.15 29.55 317,800 1,145,600 -24.9
31/05/2022
30.15
 2,498,300 29.95 30.30 29.40 1,087,800 275,300 24.5
30/05/2022
29.95
 2,849,200 29.80 29.95 29.20 1,638,200 1,340,000 8.9
27/05/2022
29.80
 2,959,400 29.60 29.80 29 839,900 1,471,500 -18.8
26/05/2022
29.60
 1,976,300 29.45 29.75 28.95 355,800 366,300 -0.3
25/05/2022
29.45
 4,121,200 28.10 29.45 27.65 1,678,600 609,400 31.5
24/05/2022
28.10
 2,611,100 27.35 28.10 26.60 1,224,900 417,600 22.7
23/05/2022
27.35
 2,267,400 27.35 27.85 26.40 451,200 645,000 -5.3
20/05/2022
27.35
 2,127,600 27.40 27.70 26.85 786,100 613,100 4.7
19/05/2022
27.40
 2,294,100 27.40 27.90 26.50 388,400 705,600 -8.7
18/05/2022
27.40
 6,037,800 27.40 27.65 26.75 4,137,200 4,253,220 -3.2
17/05/2022
27.40
 4,233,100 26.25 27.50 25.80 1,793,900 2,640,400 -23.2
16/05/2022
26.25
 4,649,600 25.30 26.80 25.50 2,441,300 1,774,400 17.5
13/05/2022
25.30
 6,901,900 26.90 27.30 25.10 3,599,300 1,462,100 55.3
12/05/2022
26.90
 3,703,900 28.90 28.90 26.90 549,900 791,400 -6.9
11/05/2022
28.90
 4,343,100 28.10 29.70 28.20 1,177,900 1,393,800 -6.4
10/05/2022
28.10
 4,226,400 28.20 28.35 27.80 1,716,000 2,867,200 -32.3
09/05/2022
28.20
 7,497,200 29.60 29.90 27.90 5,438,000 3,694,200 49.2
06/05/2022
29.60
 7,483,500 30.30 30.50 29.60 6,259,900 4,269,500 58.9
05/05/2022
30.30
 2,500,200 29.95 30.40 29.60 1,039,300 858,500 5.4
04/05/2022
29.95
 2,433,100 30.90 30.90 29.80 497,100 737,200 -7.3
29/04/2022
30.90
 4,185,700 29.85 30.90 29.85 2,141,500 2,221,500 -2.4
28/04/2022
29.85
 3,488,600 30.50 30.55 29.85 1,670,900 1,079,000 17.9
27/04/2022
30.50
 4,010,600 31.05 31.05 29.60 1,472,100 1,926,000 -13.6
26/04/2022
31.05
 6,142,800 29.05 31.05 28.40 3,634,000 2,953,700 19.8
25/04/2022
29.05
 5,632,400 30.90 31.35 28.75 2,833,700 755,600 62.8
22/04/2022
30.90
 3,238,200 30.50 31.20 30.50 1,351,600 204,400 35.4
21/04/2022
30.50
 5,572,100 30.65 30.75 28.55 2,695,200 337,100 71.2
20/04/2022
30.65
 3,604,800 30.85 31.05 30.45 1,521,900 653,900 26.7
19/04/2022
30.85
 3,404,000 31.35 31.85 30.85 1,163,600 140,600 31.8
18/04/2022
31.35
 3,516,800 31.50 32 31.25 858,800 502,800 11.2
15/04/2022
31.50
 3,170,900 31.85 32.40 31.50 876,600 127,400 21.9
14/04/2022
31.85
 2,223,100 31.85 32.10 31.75 751,000 404,500 11.0
13/04/2022
31.85
 2,713,700 31.10 31.90 31.20 479,400 375,300 3.3
12/04/2022
31.10
 4,993,200 32.20 32.45 31.10 384,100 1,654,700 -40.2
08/04/2022
32.20
 3,245,800 32.65 33 32.20 743,200 286,000 15.0
07/04/2022
32.65
 4,387,100 33.60 33.80 32.65 540,000 939,700 -13.2
06/04/2022
33.60
 5,411,400 33.65 34.15 33.40 584,000 1,013,300 -14.4
05/04/2022
33.65
 3,095,300 34.05 34.20 33.50 303,000 259,600 1.5
04/04/2022
34.05
 4,018,900 34.05 34.65 34.05 387,700 551,100 -5.6
01/04/2022
34.05
 6,486,100 33.45 34.05 33.05 1,183,800 121,800 35.9
31/03/2022
33.45
 5,659,000 32.50 33.75 32.70 1,479,100 153,500 44.3
30/03/2022
32.50
 3,398,500 32.55 33.15 32.40 658,300 251,500 13.4
29/03/2022
32.55
 2,705,000 32 32.75 32.15 568,800 873,100 -9.9
28/03/2022
32
 3,672,900 32.70 32.90 32 1,294,400 230,800 34.8
25/03/2022
32.70
 2,087,800 32.80 32.95 32.60 202,700 48,300 5.1
24/03/2022
32.80
 3,310,600 32.85 33.10 32.75 340,100 598,800 -8.5
23/03/2022
32.85
 3,724,800 33.20 33.50 32.85 853,900 200,500 21.8
22/03/2022
33.20
 4,008,800 33.20 33.35 32.95 2,281,000 112,800 72.0
21/03/2022
33.20
 3,556,300 33 33.30 32.80 1,754,700 33,100 56.9
18/03/2022
33
 6,805,500 32.25 33.35 32.15 4,498,900 1,180,100 109.3
17/03/2022
32.25
 2,487,300 31.75 32.25 31.95 868,800 23,800 27.2
16/03/2022
31.75
 3,471,300 31.75 32.15 31.75 1,034,900 1,347,200 -10.0
15/03/2022
31.75
 3,266,700 32 32.25 31.65 1,342,000 1,403,900 -1.9
14/03/2022
32
 5,191,300 31.85 32.45 31 2,224,100 788,900 45.5
11/03/2022
31.85
 3,607,800 32 32.50 31.50 858,000 188,200 21.3
10/03/2022
32
 14,045,300 31.60 32.60 32 703,500 1,036,700 -10.7

Chính sách bảo mật | Điều khoản sử dụng |