CTCP Vincom Retail (vre)

33.80
-0.60
(-1.74%)
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
(2025-11-05) 		1.90 5.85% 199,794,800 -33,095,200 -1,088.6
29.80
34.90
33.80
2 tháng
(2025-10-06) 		-0.60 -1.71% 583,190,400 -66,718,300 -2,429.9
29.80
43.40
33.80
3 tháng
(2025-09-08) 		4.10 13.53% 696,787,800 -87,726,700 -3,082.1
28.30
43.40
33.80
6 tháng
(2025-06-09) 		8.85 34.64% 1,071,383,300 -103,414,299 -3,684.3
24.50
43.40
33.80
12 tháng
(2024-12-10) 		16.85 96.01% 2,325,863,700 -151,580,962 -4,224.8
16.10
43.40
33.80
24 tháng
(2023-12-18) 		11.80 52.21% 4,451,993,700 -415,883,790 -9,848.9
16.10
43.40
33.80
36 tháng
(2022-12-21) 		8.40 32.31% 5,409,833,200 -430,076,744 -10,080.7
16.10
43.40
33.80
60 tháng
(2020-12-31) 		3 9.55% 7,797,567,630 -391,111,896 -8,856.8
16.10
43.40
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
27.85
 2,816,200 27 27.85 27.10 1,020,800 465,800 15.3
12/07/2021
27
 6,542,100 28 28.70 26.10 2,728,500 1,221,800 40.5
09/07/2021
28
 5,021,600 29.90 29.90 28 213,900 645,100 -12.4
08/07/2021
29.90
 3,603,700 30.90 30.90 29.40 736,600 2,120,400 -47.8
07/07/2021
30.90
 5,457,900 29.50 30.90 29.15 2,447,900 1,938,100 15.8
06/07/2021
29.50
 6,092,700 29.50 30.40 29.50 1,109,300 1,528,000 -12.7
05/07/2021
29.50
 6,375,300 31.70 31.70 29.50 1,024,600 1,487,700 -11.4
02/07/2021
31.70
 2,781,500 31.80 31.90 31.70 740,400 63,600 21.5
01/07/2021
31.80
 3,093,100 31.75 32.20 31.65 811,400 832,300 -0.6
30/06/2021
31.75
 6,521,500 31.70 32.80 31.75 1,038,000 1,943,000 -29.1
29/06/2021
31.70
 2,417,000 31.80 31.95 31.60 775,800 822,200 -1.5
28/06/2021
31.80
 2,856,800 31.60 31.95 31.50 1,137,800 784,070 11.2
25/06/2021
31.60
 3,583,400 32 32.20 31.60 1,605,800 1,856,300 -7.9
24/06/2021
32
 3,112,800 31.50 32 31.45 1,370,700 877,549 15.7
23/06/2021
31.50
 3,755,900 31.50 32.25 31.40 239,800 1,422,200 -37.4
22/06/2021
31.50
 3,411,300 31.80 32.30 31.50 107,500 1,541,700 -45.6
21/06/2021
31.80
 4,194,500 32.50 32.50 31.70 864,000 1,721,900 -27.5
18/06/2021
32.50
 4,117,900 32.85 33.25 32.05 3,607,100 3,664,000 -1.7
17/06/2021
32.85
 5,670,600 32.80 33.15 32.10 3,489,000 787,400 88.5
16/06/2021
32.80
 5,055,400 32.85 33.40 32.50 2,160,500 360,700 59.3
15/06/2021
32.85
 5,436,900 31.95 32.90 31.95 3,136,800 511,100 84.9
14/06/2021
31.95
 6,417,700 31.50 32.50 31.50 2,149,900 1,058,430 35.0
11/06/2021
31.50
 4,273,200 30.80 31.80 31 2,256,900 1,396,900 27.2
10/06/2021
30.80
 5,139,200 31.70 31.90 30.80 2,267,500 1,859,400 13.1
09/06/2021
31.70
 7,480,400 31.65 32 30.90 3,610,800 2,051,000 49.3
08/06/2021
31.65
 8,044,700 33.35 33.50 31.65 4,253,000 1,010,900 106.7
07/06/2021
33.35
 9,584,700 32.20 33.70 32.60 5,098,600 387,200 156.8
04/06/2021
32.20
 14,241,700 30.50 32.50 30.40 5,154,000 1,133,200 127.7
03/06/2021
30.50
 8,184,300 30.10 30.70 29.70 1,949,900 2,533,600 -17.2
02/06/2021
30.10
 4,443,800 30.70 30.80 30 1,501,200 1,348,200 4.7
01/06/2021
30.70
 6,032,600 29.40 30.90 29.10 2,111,600 595,209 46.1
31/05/2021
29.40
 8,050,500 30.55 30.55 29.30 811,900 2,340,800 -45.0
28/05/2021
30.55
 6,456,400 30.75 30.75 30 1,203,400 1,342,800 -4.3
27/05/2021
30.75
 4,995,200 31.25 31.25 30.45 1,689,900 493,000 37.0
26/05/2021
31.25
 5,261,200 31.20 31.45 30.70 2,547,900 333,200 69.1
25/05/2021
31.20
 7,140,900 30.85 31.45 30.60 1,863,200 416,700 45.0
24/05/2021
30.85
 5,061,400 30.35 31.15 30.40 1,246,700 1,188,300 1.8
21/05/2021
30.35
 6,579,600 29.50 30.50 29 2,660,400 3,858,300 -35.6
20/05/2021
29.50
 7,526,000 29.35 29.55 28.80 1,488,900 1,373,700 3.2
19/05/2021
29.35
 12,028,000 30 30.40 29 1,860,700 3,136,400 -37.5
18/05/2021
30
 6,236,900 30.70 31.10 30 1,143,100 1,381,000 -7.2
17/05/2021
30.70
 5,595,900 30.65 31.70 30.70 2,688,600 3,230,300 -16.6
14/05/2021
30.65
 4,716,600 30.90 31.20 30.65 42,100 1,438,900 -43.1
13/05/2021
30.90
 4,782,600 31.20 31.30 30.90 12,400 595,100 -18.1
12/05/2021
31.20
 3,752,800 31 31.50 30.80 118,700 1,271,700 -35.9
11/05/2021
31
 5,114,700 31.75 31.90 31 240,200 1,291,600 -33.0
10/05/2021
31.75
 8,658,400 31 31.95 30.40 3,007,000 951,400 64.0
07/05/2021
31
 5,678,000 31.20 31.60 30.80 2,097,300 1,335,400 24.0
06/05/2021
31.20
 5,084,700 31.60 32.35 31.20 654,400 1,753,900 -34.8
05/05/2021
31.60
 9,862,900 31.30 32 31.30 248,100 6,202,700 -188.0
04/05/2021
31.30
 7,193,500 32 32 30.50 1,770,100 3,465,200 -52.8
29/04/2021
32
 5,847,200 31.50 32.45 31.55 3,316,100 1,946,100 43.9
28/04/2021
31.50
 7,556,200 30.60 31.75 30.80 1,796,400 3,294,200 -46.7
27/04/2021
30.60
 6,825,200 31.15 31.35 30.55 1,700,600 2,150,100 -14.0
26/04/2021
31.15
 11,318,300 32.80 33 31.15 2,601,400 4,535,700 -61.5
23/04/2021
32.80
 8,772,400 32.20 33 32.20 1,739,600 5,062,800 -108.4
22/04/2021
32.20
 7,978,600 34.60 35.20 32.20 1,009,500 3,447,400 -83.2
20/04/2021
34.60
 13,595,800 33.95 36.10 34.15 3,592,500 3,273,000 10.9
19/04/2021
33.95
 4,122,400 33.95 34.20 33 1,040,990 1,987,490 -31.7
16/04/2021
33.95
 6,772,000 34 34.45 32.80 1,171,400 1,020,600 5.0
15/04/2021
34
 6,016,800 35 35.30 34 1,121,100 2,695,200 -54.0
14/04/2021
35
 5,803,300 35.30 35.30 34.65 904,600 2,318,200 -49.3
13/04/2021
35.30
 11,697,800 35.30 36.80 35.30 1,452,100 2,128,000 -24.3
12/04/2021
35.30
 5,452,100 35 35.40 34.90 2,178,600 1,884,700 10.4
09/04/2021
35
 5,329,800 35.30 35.40 35 2,686,800 26,100 93.6
08/04/2021
35.30
 5,971,100 35.40 35.70 35.10 2,633,700 600,900 72.0
07/04/2021
35.40
 6,779,600 35 35.50 34.80 2,427,700 636,600 63.2
06/04/2021
35
 8,548,000 34.50 35.45 34.40 2,886,200 628,900 79.1
05/04/2021
34.50
 6,891,100 33.85 35.50 34 1,727,700 832,400 32.5
02/04/2021
33.85
 4,192,100 33.85 34.50 33.75 941,800 1,210,300 -9.1
01/04/2021
33.85
 5,486,600 32.70 33.90 32.70 1,359,600 1,739,800 -12.6
31/03/2021
32.70
 4,520,600 32.60 33 32.60 917,900 2,920,000 -65.6
30/03/2021
32.60
 5,262,800 33.05 33.15 32.50 568,400 3,272,900 -88.6
29/03/2021
33.05
 4,460,500 32.20 33.25 32.20 2,449,500 2,644,400 -6.5
26/03/2021
32.20
 6,718,200 32.85 32.85 31.20 1,546,600 2,708,000 -37.3
25/03/2021
32.85
 5,291,700 33.40 33.70 32.70 691,000 1,953,900 -41.7
24/03/2021
33.40
 5,717,400 34.15 34.15 33 1,482,900 1,214,700 8.9
23/03/2021
34.15
 4,290,000 34.60 34.60 34 664,300 970,300 -10.4
22/03/2021
34.60
 4,091,000 34 35 34.50 870,700 639,900 8.0
19/03/2021
34
 9,786,500 35 35.45 34 2,002,900 6,289,600 -147.6
18/03/2021
35
 3,154,200 34.85 35.40 34.80 48,000 785,500 -25.7
17/03/2021
34.85
 5,558,500 34.80 35.40 34.80 211,900 2,264,400 -71.8
16/03/2021
34.80
 5,860,500 34.45 35.15 34.50 95,900 991,900 -31.1
15/03/2021
34.45
 3,034,700 34.65 34.65 34.30 14,800 795,900 -26.9
12/03/2021
34.65
 3,713,000 34.35 34.80 34.35 244,300 660,700 -14.4
11/03/2021
34.35
 2,683,500 34.15 34.70 34.25 231,800 668,500 -15.0
10/03/2021
34.15
 3,109,000 34.10 34.50 34 2,134,800 2,569,600 -14.8
09/03/2021
34.10
 3,258,000 34.45 34.50 33.60 117,600 662,500 -18.5
08/03/2021
34.45
 4,501,400 34.55 35.20 34.20 1,845,300 1,085,800 26.5
05/03/2021
34.55
 4,886,800 34.55 34.95 33.10 579,700 2,058,800 -50.1
04/03/2021
34.55
 3,774,600 35.50 35.90 34 1,195,200 1,658,400 -16.1
03/03/2021
35.50
 6,916,300 34.70 36 34.10 2,975,200 1,131,200 64.6
02/03/2021
34.70
 6,292,000 34.25 35.20 34.30 1,525,620 1,679,620 -5.2
01/03/2021
34.25
 5,383,600 33.20 34.40 33.40 2,037,600 1,578,900 15.7
26/02/2021
33.20
 5,168,300 33.75 33.75 33 278,200 2,520,000 -74.6
25/02/2021
33.75
 4,225,800 33.70 34.15 33.35 1,062,900 800,200 8.9
24/02/2021
33.70
 5,262,900 34.40 34.80 33 440,900 2,002,200 -52.7
23/02/2021
34.40
 4,783,700 34.15 34.60 34.10 1,635,300 1,002,100 21.8
22/02/2021
34.15
 4,038,700 34.50 34.90 34 903,300 792,600 3.9
19/02/2021
34.50
 4,599,200 34.85 35.10 34.10 1,018,800 687,400 11.5

Chính sách bảo mật | Điều khoản sử dụng |