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)
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
12/10/2021
30.80
 7,706,200 30.45 31 30.40 4,772,100 2,127,400 81.3
11/10/2021
30.45
 9,514,300 29.15 30.50 29.30 4,900,500 1,135,300 110.4
08/10/2021
29.15
 3,211,900 29.30 29.45 29.15 1,125,400 713,000 12.1
07/10/2021
29.30
 4,081,600 29.40 29.55 29.15 2,219,000 903,500 37.4
06/10/2021
29.40
 5,674,000 28.45 29.40 28.50 2,022,500 2,052,800 -0.9
05/10/2021
28.45
 3,380,200 28.25 28.60 28.25 957,200 1,482,100 -14.9
04/10/2021
28.25
 3,503,500 28.20 28.60 28.05 762,400 1,549,700 -22.3
01/10/2021
28.20
 5,257,400 29.10 29.10 28.20 2,811,511 4,546,511 -49.6
30/09/2021
29.10
 5,663,200 28.30 29.10 28.35 3,819,500 2,793,500 29.7
29/09/2021
28.30
 2,420,400 28.50 28.55 28 726,600 599,600 3.6
28/09/2021
28.50
 3,401,100 28.25 28.60 27.90 1,409,000 897,400 14.5
27/09/2021
28.25
 3,657,800 28.50 28.75 28.10 1,905,000 1,258,400 17.0
24/09/2021
28.50
 3,026,000 28.90 28.95 28.25 402,100 425,300 -0.7
23/09/2021
28.90
 3,152,500 28.45 28.90 28.30 931,700 286,000 18.6
22/09/2021
28.45
 4,080,100 28.40 28.80 28 208,400 224,700 -0.5
21/09/2021
28.40
 8,415,800 29.30 29.30 27.35 467,500 1,436,900 -27.5
20/09/2021
29.30
 6,019,900 29.20 30.15 29.20 2,862,500 1,711,800 34.4
17/09/2021
29.20
 11,870,000 30 30.45 29.20 3,831,000 8,089,600 -124.6
16/09/2021
30
 14,831,000 28.55 30.30 28.70 4,393,600 1,763,600 78.7
15/09/2021
28.55
 4,857,400 28.30 28.65 28 1,172,900 1,304,700 -3.8
14/09/2021
28.30
 6,595,600 27.90 28.80 28.20 804,100 2,203,200 -39.8
13/09/2021
27.90
 4,681,800 28 28.30 27.85 1,175,300 838,400 9.6
10/09/2021
28
 5,818,900 27.45 28.35 27.60 1,678,000 1,415,200 7.4
09/09/2021
27.45
 3,537,300 27.10 27.95 27.05 709,700 1,490,600 -21.4
08/09/2021
27.10
 2,289,400 27.20 27.45 27.05 486,500 1,076,100 -16.0
07/09/2021
27.20
 3,358,200 28.10 28.10 27.20 645,800 1,311,800 -18.2
06/09/2021
28.10
 2,869,700 27.90 28.20 28 509,600 224,700 8.0
01/09/2021
27.90
 3,582,100 27.30 27.90 27 2,537,400 796,300 48.1
31/08/2021
27.30
 2,447,900 27.20 27.30 26.85 923,900 532,600 10.7
30/08/2021
27.20
 2,372,200 26.80 27.25 26.70 965,787 1,390,787 -11.4
27/08/2021
26.80
 2,874,100 26.45 26.80 26.30 560,500 431,900 3.4
26/08/2021
26.45
 2,511,500 26.30 26.85 26.35 977,800 659,900 8.4
25/08/2021
26.30
 2,545,700 26.15 26.60 26.05 801,000 1,139,400 -8.9
24/08/2021
26.15
 4,238,300 26.05 26.35 25.90 1,214,700 2,133,000 -24.0
23/08/2021
26.05
 5,284,200 27.05 27.05 26.05 584,900 1,968,800 -36.6
20/08/2021
27.05
 6,750,800 27.95 27.95 26.70 1,575,600 1,540,600 0.8
19/08/2021
27.95
 3,943,600 27.80 28.10 27.55 205,300 1,044,000 -23.3
18/08/2021
27.80
 4,640,800 28.05 28.15 27.80 396,200 2,048,200 -46.1

Chính sách bảo mật | Điều khoản sử dụng |