CTCP Vincom Retail (vre)

25.65
0.40
(1.58%)
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)
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
18/02/2021
34.85
 7,076,500 33.75 34.85 33 3,168,300 1,214,100 67.4
17/02/2021
33.75
 5,097,100 31.55 33.75 31.65 3,222,100 459,300 92.0
09/02/2021
31.55
 6,417,300 30.90 32 30.10 1,641,500 3,974,900 -71.4
08/02/2021
30.90
 10,110,300 32.70 32.70 30.45 1,473,700 4,879,900 -106.1
05/02/2021
32.70
 3,746,700 32.60 33 32.45 614,200 1,422,592 -26.4
04/02/2021
32.60
 4,110,300 33.10 33.80 32.50 1,166,900 1,799,600 -20.8
03/02/2021
33.10
 5,472,800 31.95 33.85 31.95 1,354,000 2,407,335 -34.5
02/02/2021
31.95
 8,546,600 30 32 28.70 2,221,500 4,007,000 -53.8
01/02/2021
30
 7,498,800 32.05 32.05 30 9,327,300 6,757,100 81.0
29/01/2021
32.05
 13,579,200 32.05 33.60 29.85 5,461,500 5,475,700 0.7
28/01/2021
32.05
 3,181,000 34.45 34.45 32.05 1,288,300 682,200 19.4
27/01/2021
34.45
 6,401,900 37 37 34.45 856,900 1,642,100 -27.6
26/01/2021
37
 3,655,500 37.80 37.90 35.80 473,400 1,095,100 -22.8
25/01/2021
37.80
 6,559,800 36.90 38.30 36.60 1,821,700 2,774,500 -36.0
22/01/2021
36.90
 7,256,800 36.60 37.75 36.35 1,064,600 2,238,200 -43.4
21/01/2021
36.60
 6,989,100 36.80 37 35.90 1,320,600 4,098,400 -100.9
20/01/2021
36.80
 6,873,100 37.30 37.35 35 2,806,100 1,821,700 35.8
19/01/2021
37.30
 7,316,800 37.35 37.35 34.75 3,496,000 1,461,800 72.3
18/01/2021
37.35
 5,151,900 36.70 37.95 36.90 1,387,500 948,300 16.3
15/01/2021
36.70
 3,366,600 36.60 37 36.40 1,110,700 537,700 21.1
14/01/2021
36.60
 7,599,400 36.20 37 35.30 4,080,900 1,306,700 100.3
13/01/2021
36.20
 7,540,500 36.70 37.15 35 3,954,900 2,518,100 53.3
12/01/2021
36.70
 8,633,100 37.15 37.30 36.20 2,701,400 3,935,500 -44.7
11/01/2021
37.15
 8,820,500 35.50 37.30 35.40 3,371,200 668,900 98.3
08/01/2021
35.50
 11,122,400 33.90 36.25 34.30 5,816,400 1,355,700 156.6
07/01/2021
33.90
 8,942,200 33.20 33.90 33 4,519,900 2,059,600 82.7
06/01/2021
33.20
 9,706,700 33.30 33.90 33.05 3,193,500 1,827,600 46.1
05/01/2021
33.30
 11,968,500 31.65 33.50 31.50 5,312,300 188,800 167.8
04/01/2021
31.65
 9,299,700 31.40 32.45 31.40 1,685,700 1,960,200 -8.8
31/12/2020
31.40
 4,650,930 31.35 31.50 31.20 386,770 59,190 10.3
30/12/2020
31.35
 5,264,090 31.65 32.05 31.10 1,104,910 520,300 19.0
29/12/2020
31.65
 11,628,180 30.45 31.80 30.25 3,708,660 766,920 90.8
28/12/2020
30.45
 8,216,210 30.45 30.85 30.05 2,260,780 4,233,010 -60.0
25/12/2020
30.45
 5,682,560 29.95 30.60 29.55 313,980 329,250 -0.4
24/12/2020
29.95
 8,896,890 30.60 30.80 28.60 1,683,950 914,480 23.2
23/12/2020
30.60
 11,225,570 30.30 31.35 30.10 936,610 2,553,300 -49.5
22/12/2020
30.30
 6,311,760 30.40 30.40 30.05 1,393,860 2,526,960 -34.2

Chính sách bảo mật | Điều khoản sử dụng |