CTCP Vincom Retail (vre)

22.75
1.45
(6.81%)
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
(2026-06-29) 		-6.90 -24.47% 98,897,000 -18,034,219 0
21.30
28.50
22.75
2 tháng
(2026-06-01) 		-8.83 -29.31% 203,562,500 -27,190,506 0
21.30
30.13
22.75
3 tháng
(2026-05-04) 		-11.25 -34.55% 373,536,500 -24,605,131 0
21.30
35.35
22.75
6 tháng
(2026-01-30) 		-7.87 -26.97% 790,097,200 -34,582,098 -681.2
21.30
35.35
22.75
12 tháng
(2025-08-04) 		-6.80 -24.21% 2,088,932,000 -171,509,118 -5,244.1
21.30
41.91
22.75
24 tháng
(2024-08-08) 		4.25 24.96% 4,209,460,500 -267,128,581 -6,753.5
15.55
41.91
22.75
36 tháng
(2023-08-14) 		-7.96 -27.21% 6,090,015,400 -494,562,788 -11,695.0
15.55
41.91
22.75
60 tháng
(2021-08-24) 		-3.95 -15.66% 8,084,106,500 -439,348,089 -10,093.2
15.55
41.91
22.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2022
25.11
 1,146,000 25.40 25.79 25.11 41,300 202,300 -1.3
21/07/2022
25.40
 2,005,900 25.16 25.54 25.11 640,800 889,600 -6.5
20/07/2022
25.16
 1,423,900 25.11 25.35 25.11 251,000 880,400 -16.4
19/07/2022
25.11
 937,900 25.16 25.16 24.87 135,900 203,900 -1.8
18/07/2022
25.16
 508,500 25.30 25.54 25.11 270,000 292,500 -0.6
15/07/2022
25.30
 1,215,800 25.16 25.40 24.77 86,500 229,200 -3.7
14/07/2022
25.16
 1,161,000 25.35 25.59 25.01 31,400 378,300 -9.0
13/07/2022
25.35
 806,000 25.30 25.69 24.92 4,700 98,900 -2.5
12/07/2022
25.30
 1,087,600 25.11 25.54 24.72 81,100 357,700 -7.2
11/07/2022
25.11
 3,468,900 26.08 26.08 24.29 966,100 491,000 12.4
08/07/2022
26.08
 1,037,500 26.08 26.32 25.69 2,397,900 2,613,800 12.4
07/07/2022
26.08
 2,402,600 25.11 26.08 25.30 1,309,000 953,200 9.6
06/07/2022
25.11
 3,210,800 26.99 27.04 25.11 630,900 1,877,800 -32.4
05/07/2022
26.99
 1,079,500 27.52 27.81 26.99 380,800 728,700 -9.7
04/07/2022
27.52
 969,000 27.67 27.96 27.38 371,700 404,800 -0.9
01/07/2022
27.67
 1,806,800 27.57 27.67 26.94 850,400 615,200 6.7
30/06/2022
27.57
 1,605,000 27.48 27.86 27.04 1,049,300 694,700 10.1
29/06/2022
27.48
 1,095,400 27.86 28.15 27.43 171,000 436,800 -7.6
28/06/2022
27.86
 1,367,000 27.77 28.44 27.43 509,800 217,600 8.4
27/06/2022
27.77
 1,271,000 26.61 27.81 26.70 604,800 210,700 11.2
24/06/2022
26.61
 974,300 27.09 27.43 26.61 246,500 144,700 2.8
23/06/2022
27.09
 801,400 27.52 27.52 27.04 41,300 202,300 -4.5
22/06/2022
27.52
 1,221,700 27.04 27.91 27.14 759,400 395,400 10.4
21/06/2022
27.04
 2,572,900 27.72 27.72 26.65 1,036,200 1,563,500 -14.8
20/06/2022
27.72
 2,183,100 28.34 28.34 27.14 853,300 882,300 -0.8
17/06/2022
28.34
 2,350,300 28.20 28.83 27.52 1,460,000 749,700 20.8
16/06/2022
28.20
 3,090,500 27.91 29.46 27.67 1,157,000 502,300 19.1
15/06/2022
27.91
 2,498,100 28.15 28.15 27.33 488,700 1,288,200 -23.1
14/06/2022
28.15
 2,289,700 28.01 28.15 26.22 825,900 451,300 10.9
13/06/2022
28.01
 3,179,400 29.46 29.46 27.43 862,900 1,127,500 -7.7
10/06/2022
29.46
 1,936,600 29.84 29.84 28.92 806,600 556,800 7.6
09/06/2022
29.84
 1,442,400 29.36 29.84 28.97 750,900 150,800 18.5
08/06/2022
29.36
 2,170,300 28.88 29.46 28.68 715,400 237,400 14.5
07/06/2022
28.88
 1,839,000 28.92 28.92 28.15 583,800 158,500 12.7
06/06/2022
28.92
 1,387,000 28.92 28.97 28.49 330,200 107,900 6.6
03/06/2022
28.92
 1,491,300 28.92 28.92 28.30 211,700 124,700 2.6
02/06/2022
28.92
 1,947,800 29.02 29.17 28.59 469,900 186,200 8.5
01/06/2022
29.02
 2,301,500 29.12 29.12 28.54 317,800 1,145,600 -24.9
31/05/2022
29.12
 2,498,300 28.92 29.26 28.39 1,087,800 275,300 24.5
30/05/2022
28.92
 2,849,200 28.78 28.92 28.20 1,638,200 1,340,000 8.9
27/05/2022
28.78
 2,959,400 28.59 28.78 28.01 839,900 1,471,500 -18.8
26/05/2022
28.59
 1,976,300 28.44 28.73 27.96 355,800 366,300 -0.3
25/05/2022
28.44
 4,121,200 27.14 28.44 26.70 1,678,600 609,400 31.5
24/05/2022
27.14
 2,611,100 26.41 27.14 25.69 1,224,900 417,600 22.7
23/05/2022
26.41
 2,267,400 26.41 26.90 25.50 451,200 645,000 -5.3
20/05/2022
26.41
 2,127,600 26.46 26.75 25.93 786,100 613,100 4.7
19/05/2022
26.46
 2,294,100 26.46 26.94 25.59 388,400 705,600 -8.7
18/05/2022
26.46
 6,037,800 26.46 26.70 25.83 4,137,200 4,253,220 -3.2
17/05/2022
26.46
 4,233,100 25.35 26.56 24.92 1,793,900 2,640,400 -23.2
16/05/2022
25.35
 4,649,600 24.43 25.88 24.63 2,441,300 1,774,400 17.5
13/05/2022
24.43
 6,901,900 25.98 26.37 24.24 3,599,300 1,462,100 55.3
12/05/2022
25.98
 3,703,900 27.91 27.91 25.98 549,900 791,400 -6.9
11/05/2022
27.91
 4,343,100 27.14 28.68 27.23 1,177,900 1,393,800 -6.4
10/05/2022
27.14
 4,226,400 27.23 27.38 26.85 1,716,000 2,867,200 -32.3
09/05/2022
27.23
 7,497,200 28.59 28.88 26.94 5,438,000 3,694,200 49.2
06/05/2022
28.59
 7,483,500 29.26 29.46 28.59 6,259,900 4,269,500 58.9
05/05/2022
29.26
 2,500,200 28.92 29.36 28.59 1,039,300 858,500 5.4
04/05/2022
28.92
 2,433,100 29.84 29.84 28.78 497,100 737,200 -7.3
29/04/2022
29.84
 4,185,700 28.83 29.84 28.83 2,141,500 2,221,500 -2.4
28/04/2022
28.83
 3,488,600 29.46 29.50 28.83 1,670,900 1,079,000 17.9
27/04/2022
29.46
 4,010,600 29.99 29.99 28.59 1,472,100 1,926,000 -13.6
26/04/2022
29.99
 6,142,800 28.06 29.99 27.43 3,634,000 2,953,700 19.8
25/04/2022
28.06
 5,632,400 29.84 30.28 27.77 2,833,700 755,600 62.8
22/04/2022
29.84
 3,238,200 29.46 30.13 29.46 1,351,600 204,400 35.4
21/04/2022
29.46
 5,572,100 29.60 29.70 27.57 2,695,200 337,100 71.2
20/04/2022
29.60
 3,604,800 29.79 29.99 29.41 1,521,900 653,900 26.7
19/04/2022
29.79
 3,404,000 30.28 30.76 29.79 1,163,600 140,600 31.8
18/04/2022
30.28
 3,516,800 30.42 30.90 30.18 858,800 502,800 11.2
15/04/2022
30.42
 3,170,900 30.76 31.29 30.42 876,600 127,400 21.9
14/04/2022
30.76
 2,223,100 30.76 31.00 30.66 751,000 404,500 11.0
13/04/2022
30.76
 2,713,700 30.03 30.81 30.13 479,400 375,300 3.3
12/04/2022
30.03
 4,993,200 31.10 31.34 30.03 384,100 1,654,700 -40.2
08/04/2022
31.10
 3,245,800 31.53 31.87 31.10 743,200 286,000 15.0
07/04/2022
31.53
 4,387,100 32.45 32.64 31.53 540,000 939,700 -13.2
06/04/2022
32.45
 5,411,400 32.50 32.98 32.26 584,000 1,013,300 -14.4
05/04/2022
32.50
 3,095,300 32.88 33.03 32.35 303,000 259,600 1.5
04/04/2022
32.88
 4,018,900 32.88 33.46 32.88 387,700 551,100 -5.6
01/04/2022
32.88
 6,486,100 32.30 32.88 31.92 1,183,800 121,800 35.9
31/03/2022
32.30
 5,659,000 31.39 32.59 31.58 1,479,100 153,500 44.3
30/03/2022
31.39
 3,398,500 31.44 32.01 31.29 658,300 251,500 13.4
29/03/2022
31.44
 2,705,000 30.90 31.63 31.05 568,800 873,100 -9.9
28/03/2022
30.90
 3,672,900 31.58 31.77 30.90 1,294,400 230,800 34.8
25/03/2022
31.58
 2,087,800 31.68 31.82 31.48 202,700 48,300 5.1
24/03/2022
31.68
 3,310,600 31.73 31.97 31.63 340,100 598,800 -8.5
23/03/2022
31.73
 3,724,800 32.06 32.35 31.73 853,900 200,500 21.8
22/03/2022
32.06
 4,008,800 32.06 32.21 31.82 2,281,000 112,800 72.0
21/03/2022
32.06
 3,556,300 31.87 32.16 31.68 1,754,700 33,100 56.9
18/03/2022
31.87
 6,805,500 31.15 32.21 31.05 4,498,900 1,180,100 109.3
17/03/2022
31.15
 2,487,300 30.66 31.15 30.86 868,800 23,800 27.2
16/03/2022
30.66
 3,471,300 30.66 31.05 30.66 1,034,900 1,347,200 -10.0
15/03/2022
30.66
 3,266,700 30.90 31.15 30.57 1,342,000 1,403,900 -1.9
14/03/2022
30.90
 5,191,300 30.76 31.34 29.94 2,224,100 788,900 45.5
11/03/2022
30.76
 3,607,800 30.90 31.39 30.42 858,000 188,200 21.3
10/03/2022
30.90
 14,045,300 30.52 31.48 30.90 703,500 1,036,700 -10.7
09/03/2022
30.52
 6,560,500 31.39 31.48 30.52 701,800 610,600 3.0
08/03/2022
31.39
 4,935,000 31.77 31.87 31.39 662,500 693,100 -1.1
07/03/2022
31.77
 10,892,800 32.59 32.59 31.68 714,200 3,608,200 -95.4
04/03/2022
32.59
 12,248,000 31.58 32.84 31.24 1,160,600 3,031,300 -61.2
03/03/2022
31.58
 6,796,000 31.68 31.97 31.39 862,300 144,400 23.5
02/03/2022
31.68
 7,563,900 32.35 32.35 31.48 581,700 932,300 -11.5

Chính sách bảo mật | Điều khoản sử dụng |