CTCP Vincom Retail (vre)

28.60
-0.55
(-1.89%)
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
(2026-05-13) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
31.60
 6,560,500 32.50 32.60 31.60 701,800 610,600 3.0
08/03/2022
32.50
 4,935,000 32.90 33 32.50 662,500 693,100 -1.1
07/03/2022
32.90
 10,892,800 33.75 33.75 32.80 714,200 3,608,200 -95.4
04/03/2022
33.75
 12,248,000 32.70 34 32.35 1,160,600 3,031,300 -61.2
03/03/2022
32.70
 6,796,000 32.80 33.10 32.50 862,300 144,400 23.5
02/03/2022
32.80
 7,563,900 33.50 33.50 32.60 581,700 932,300 -11.5
01/03/2022
33.50
 4,021,300 33.50 33.90 33.30 119,900 106,300 0.5
28/02/2022
33.50
 5,203,100 34 34.20 33.50 1,339,500 458,200 29.8
25/02/2022
34
 4,080,500 34 34.50 34 578,400 86,500 16.8
24/02/2022
34
 12,182,800 34.90 34.90 33.15 1,636,600 775,600 29.2
23/02/2022
34.90
 6,769,800 34.50 35.45 34.60 540,200 196,500 12.0
22/02/2022
34.50
 7,445,200 34.10 34.80 33.50 942,700 684,100 8.8
21/02/2022
34.10
 5,509,700 33.60 34.20 33.45 1,030,700 987,000 1.5
18/02/2022
33.60
 6,182,000 34.45 34.45 33.50 938,100 1,532,100 -20.2
17/02/2022
34.45
 3,764,700 34.30 34.75 34 986,700 1,282,100 -10.2
16/02/2022
34.30
 4,748,300 34 34.45 33.75 1,837,800 1,812,000 0.9
15/02/2022
34
 8,107,200 33 34 32.70 1,389,400 2,954,100 -52.6
14/02/2022
33
 9,234,200 34.60 34.60 33 841,500 733,800 3.7
11/02/2022
34.60
 7,741,700 36 36 34.60 252,600 635,200 -13.4
10/02/2022
36
 11,025,800 35.90 36.70 35.30 1,551,200 1,740,400 -6.9
09/02/2022
35.90
 5,340,100 35.50 35.90 35.40 1,184,700 429,400 26.9
08/02/2022
35.50
 5,480,400 35.50 35.95 35 637,800 1,138,800 -17.7
07/02/2022
35.50
 12,205,700 34.95 36.85 35.10 2,827,100 4,051,200 -43.8
28/01/2022
34.95
 9,720,700 34.20 35.80 34.10 4,418,900 1,902,200 88.4
27/01/2022
34.20
 6,133,600 33.90 34.95 33.60 2,705,600 862,600 63.4
26/01/2022
33.90
 8,966,300 33.15 35.25 33.15 2,789,600 1,540,000 48.7
25/01/2022
33.15
 6,177,100 31 33.15 31 2,348,700 1,857,500 15.6
24/01/2022
31
 6,704,400 33.10 33.10 31 472,100 633,400 -5.5
21/01/2022
33.10
 4,567,900 33.60 34 33.10 349,600 497,700 -5.0
20/01/2022
33.60
 5,387,000 33.25 34.30 32.70 418,100 259,600 5.3
19/01/2022
33.25
 4,998,000 32.40 33.30 32.50 1,100,300 1,268,700 -5.6
18/01/2022
32.40
 9,207,200 33.90 33.90 31.50 2,627,800 2,817,300 -6.0
17/01/2022
33.90
 2,793,300 34.40 34.70 33.60 1,820,900 900,900 30.5
14/01/2022
34.40
 5,549,300 33.80 34.65 33 1,106,200 1,580,300 -16.2
13/01/2022
33.80
 10,549,600 36 36.25 33.80 350,100 3,966,400 -126.5
12/01/2022
36
 17,913,300 34.20 36.05 32.20 2,074,300 1,747,100 11.1
11/01/2022
34.20
 13,557,200 35 35.60 33.95 1,969,800 3,041,000 -37.4
10/01/2022
35
 11,058,000 34.75 36.50 34.65 750,600 3,180,100 -87.2

Chính sách bảo mật | Điều khoản sử dụng |