CTCP Vincom Retail (vre)

25.60
0.35
(1.39%)
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)
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
07/01/2022
34.75
 16,447,000 35.60 37 34.75 1,256,800 8,737,300 -265.3
06/01/2022
35.60
 24,897,800 33.30 35.60 34.10 4,164,100 5,599,600 -51.7
05/01/2022
33.30
 10,789,700 31.15 33.30 31.25 1,284,500 639,300 20.5
04/01/2022
31.15
 8,227,900 30.10 31.50 30.30 3,950,500 413,500 109.9
31/12/2021
30.10
 6,177,200 30.50 31.05 30.10 1,943,500 1,978,800 -1.1
30/12/2021
30.50
 4,061,200 30.55 31.15 30.40 2,156,400 1,695,300 14.2
29/12/2021
30.55
 5,010,000 30.80 31.45 30.45 2,139,300 1,401,500 22.6
28/12/2021
30.80
 5,740,600 31.30 31.35 30.65 1,775,900 1,337,000 13.5
27/12/2021
31.30
 4,668,000 31.25 31.50 30.90 3,244,200 1,582,000 51.9
24/12/2021
31.25
 6,393,100 31 31.50 30.80 4,743,100 3,140,300 49.8
23/12/2021
31
 8,710,200 31.50 31.80 30.90 3,246,500 2,354,800 28.0
22/12/2021
31.50
 8,606,500 31.40 31.90 31 2,606,700 1,811,900 25.1
21/12/2021
31.40
 10,867,100 31.05 31.85 30.80 2,878,200 2,104,600 24.0
20/12/2021
31.05
 7,941,600 30.80 31.40 30.80 3,040,700 1,111,700 59.9
17/12/2021
30.80
 14,701,000 30.10 31.55 30.10 5,246,000 3,259,800 61.4
16/12/2021
30.10
 4,561,100 30.40 30.55 30.10 1,445,400 469,900 29.7
15/12/2021
30.40
 4,180,000 30.20 30.40 30.05 1,154,700 405,600 22.7
14/12/2021
30.20
 5,586,400 30.45 30.45 30.10 1,692,600 625,200 32.4
13/12/2021
30.45
 7,975,300 30.35 30.55 30.20 1,950,500 933,500 30.9
10/12/2021
30.35
 6,830,900 30.45 30.55 30.10 2,884,800 1,332,400 47.1
09/12/2021
30.45
 9,697,000 30.10 30.50 29.70 3,746,800 2,204,800 46.8
08/12/2021
30.10
 9,301,000 29.95 30.60 29.90 3,610,300 1,780,400 55.3
07/12/2021
29.95
 8,994,800 28 29.95 28.15 1,609,000 2,113,100 -14.6
06/12/2021
28
 8,876,400 28.10 28.65 27.90 2,085,200 1,627,600 12.8
03/12/2021
28.10
 10,289,600 29.65 29.90 28.10 724,400 3,342,300 -76.7
02/12/2021
29.65
 3,984,100 29.70 29.90 29.65 566,400 123,400 13.2
01/12/2021
29.70
 7,203,300 29.80 30.40 29.60 3,304,200 2,934,900 11.6
30/11/2021
29.80
 9,891,400 30.15 30.40 29.60 1,766,900 2,260,600 -14.9
29/11/2021
30.15
 9,488,000 30.40 30.70 29.80 3,772,800 2,118,100 51.7
26/11/2021
30.40
 12,697,200 30.85 31.40 30.30 406,600 3,315,900 -89.3
25/11/2021
30.85
 11,957,400 31.10 31.70 30.80 1,426,900 1,391,800 1.1
24/11/2021
31.10
 10,222,300 30.15 31.40 30.10 1,661,500 396,500 38.4
23/11/2021
30.15
 7,276,000 29.90 30.50 29.35 1,917,000 377,900 46.0
22/11/2021
29.90
 5,636,600 30.50 30.60 29.90 2,083,000 1,139,500 28.5
19/11/2021
30.50
 10,339,200 31.10 31.40 30 2,687,000 285,000 74.6
18/11/2021
31.10
 12,995,600 30.45 31.20 30.35 1,597,500 1,553,600 1.3
17/11/2021
30.45
 6,727,900 30.05 30.50 30.05 1,442,600 522,700 27.8
16/11/2021
30.05
 5,663,300 30.20 30.60 30 511,300 839,800 -10.0
15/11/2021
30.20
 7,837,800 30.10 30.55 30.10 874,300 859,900 0.4
12/11/2021
30.10
 6,538,800 30.30 30.40 30 1,169,200 1,038,800 4.0
11/11/2021
30.30
 7,440,400 30.90 31 30.30 312,200 2,264,200 -59.5
10/11/2021
30.90
 7,357,000 30.40 31.05 30.40 577,600 673,500 -2.9
09/11/2021
30.40
 9,569,900 30.85 30.85 30.35 458,300 643,600 -5.6
08/11/2021
30.85
 8,782,700 31.20 31.20 30.75 664,400 473,800 5.9
05/11/2021
31.20
 5,909,000 31.55 31.90 31.05 800,500 746,900 1.7
04/11/2021
31.55
 6,827,500 31.70 31.95 31.20 1,823,300 3,263,600 -52.7
03/11/2021
31.70
 13,730,900 30.85 32.50 30.80 403,500 897,800 -15.6
02/11/2021
30.85
 8,209,600 31.15 31.20 30.70 698,600 2,358,500 -51.4
01/11/2021
31.15
 10,261,800 31.20 31.40 30.90 797,300 3,096,900 -71.6
29/10/2021
31.20
 10,513,500 31 31.20 30.70 2,395,900 4,577,200 -67.4
28/10/2021
31
 7,355,600 31.20 31.50 30.80 1,218,600 2,515,200 -40.1
27/10/2021
31.20
 10,007,500 30.60 31.20 30.50 895,600 2,715,000 -55.8
26/10/2021
30.60
 7,925,500 30.40 30.60 29.40 1,111,300 2,631,700 -45.6
25/10/2021
30.40
 4,937,100 30.65 30.75 30.40 263,100 1,488,200 -37.4
22/10/2021
30.65
 6,222,800 30.60 31 30.55 236,400 1,915,600 -51.6
21/10/2021
30.60
 5,049,000 30.95 31.05 30.60 1,169,500 1,062,100 3.3
20/10/2021
30.95
 6,908,600 30.30 31.10 30.20 2,025,100 1,261,100 23.4
19/10/2021
30.30
 3,672,000 30.80 30.80 30.30 1,056,100 1,203,900 -4.5
18/10/2021
30.80
 5,583,000 30.50 31.20 30.45 3,374,300 2,875,600 15.4
15/10/2021
30.50
 2,438,000 30.70 30.85 30.40 882,800 442,100 13.5
14/10/2021
30.70
 4,094,600 30.40 30.90 30.20 7,390,400 6,527,600 26.4
13/10/2021
30.40
 4,774,400 30.80 30.90 30.35 2,499,100 1,045,800 44.4

Chính sách bảo mật | Điều khoản sử dụng |