CTCP Vincom Retail (vre)

30
0.90
(3.09%)
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
(2025-12-30) 		-3.70 -11.28% 247,389,700 -30,113,000 -947.0
29.10
38.55
30
2 tháng
(2025-12-01) 		-5.80 -16.62% 469,444,000 -31,267,700 -983.3
27.45
38.55
30
3 tháng
(2025-10-31) 		-4.20 -12.61% 675,675,500 -62,396,400 -2,005.4
27.45
38.55
30
6 tháng
(2025-08-04) 		0 0% 1,295,004,300 -137,290,320 -4,573.7
27.45
43.40
30
12 tháng
(2025-02-03) 		12.85 79.08% 2,582,409,100 -149,371,802 -4,600.2
16.25
43.40
30
24 tháng
(2024-02-15) 		7.10 32.27% 4,688,842,400 -399,405,927 -9,706.2
16.10
43.40
30
36 tháng
(2023-02-14) 		1.10 3.93% 5,785,786,500 -474,790,402 -11,438.8
16.10
43.40
30
60 tháng
(2021-02-24) 		-4.60 -13.65% 8,000,863,800 -435,826,649 -10,322.1
16.10
43.40
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2021
28.05
 3,881,200 28.50 28.75 28 150,600 1,190,300 -29.3
16/08/2021
28.50
 5,965,500 28 28.90 28.10 678,600 1,298,500 -17.6
13/08/2021
28
 4,774,700 28 28.25 27.80 950,600 2,645,500 -44.4
12/08/2021
28
 5,302,100 28 28.40 27.90 163,400 2,137,000 -55.4
11/08/2021
28
 5,805,700 28.35 28.50 28 607,100 1,880,700 -36.0
10/08/2021
28.35
 4,428,600 28.60 29 28.25 712,900 2,136,400 -40.5
09/08/2021
28.60
 6,773,500 27.95 28.75 27.95 2,484,700 2,302,400 5.2
06/08/2021
27.95
 6,698,200 27.95 28.45 27.75 1,168,300 2,955,900 -50.0
05/08/2021
27.95
 4,302,900 27.90 28.05 27.75 1,068,400 2,533,700 -40.8
04/08/2021
27.90
 4,042,900 28.30 28.40 27.90 1,112,400 1,922,400 -22.8
03/08/2021
28.30
 8,860,000 27.50 28.45 27.35 2,771,500 3,614,500 -23.3
02/08/2021
27.50
 3,210,100 27.65 27.80 27.30 793,100 1,417,000 -17.2
30/07/2021
27.65
 5,044,600 27.35 27.70 27.30 1,361,500 2,585,000 -33.7
29/07/2021
27.35
 4,172,300 27.20 27.90 27.10 812,600 1,849,600 -28.3
28/07/2021
27.20
 2,228,600 27.65 27.65 27.15 392,200 884,100 -13.4
27/07/2021
27.65
 6,060,400 26.75 27.95 27.30 3,119,700 1,347,000 49.2
26/07/2021
26.75
 3,122,400 27 27.20 26.40 1,168,000 1,023,800 3.9
23/07/2021
27
 4,945,800 28.20 28.20 27 1,175,900 1,633,700 -12.5
22/07/2021
28.20
 4,408,400 27.40 28.25 26.75 2,157,300 1,253,800 25.4
21/07/2021
27.40
 5,563,500 26.70 27.75 26 3,459,900 1,341,100 58.0
20/07/2021
26.70
 6,793,100 26.80 26.90 25.10 1,083,700 4,285,800 -81.9
19/07/2021
26.80
 5,381,900 27.70 27.70 25.85 1,301,600 1,115,700 5.3
16/07/2021
27.70
 2,843,200 28 28.30 27.70 1,022,100 1,283,000 -7.2
15/07/2021
28
 3,686,300 28.25 28.25 27.65 1,430,500 2,066,200 -17.7
14/07/2021
28.25
 4,354,900 27.85 28.85 27.85 2,934,000 1,556,500 39.1
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

Chính sách bảo mật | Điều khoản sử dụng |