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)
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
21/12/2020
30.40
 9,988,310 30.15 30.65 29.95 2,323,230 2,975,240 -19.9
18/12/2020
30.15
 11,949,250 29.75 30.35 29.65 3,961,310 2,234,440 51.8
17/12/2020
29.75
 10,318,500 30.50 30.50 29.30 1,685,020 2,696,280 -30.4
16/12/2020
30.50
 7,472,860 30.10 30.50 29.85 1,504,940 2,607,740 -32.8
15/12/2020
30.10
 13,985,630 30 30.85 29.80 1,220,990 6,126,620 -148.3
14/12/2020
30
 17,930,230 28.60 30 29.05 2,742,050 4,714,860 -57.9
11/12/2020
28.60
 4,662,730 28.20 28.60 28.10 1,265,620 1,038,320 5.7
10/12/2020
28.20
 8,047,670 28.40 28.85 28.15 794,440 1,984,840 -34.4
09/12/2020
28.40
 6,858,420 28.20 28.50 28 1,535,190 2,734,540 -34.5
08/12/2020
28.20
 3,897,220 28.30 28.50 28.05 1,636,680 1,523,830 3.2
07/12/2020
28.30
 3,617,660 28 28.30 27.85 836,190 306,990 14.9
04/12/2020
28
 3,862,410 28.40 28.40 28 473,790 1,365,040 -25.1
03/12/2020
28.40
 4,665,780 28.50 28.70 28.40 3,137,430 3,052,120 2.4
02/12/2020
28.50
 8,746,400 28.25 28.65 28.10 3,117,750 1,075,950 58.0
01/12/2020
28.25
 5,323,260 28.20 28.30 27.60 2,221,620 406,010 51.1
30/11/2020
28.20
 7,187,400 27.75 28.40 27.40 3,280,280 1,968,354 36.9
27/11/2020
27.75
 5,764,680 27.90 28 27.55 1,206,170 2,597,940 -38.6
26/11/2020
27.90
 3,159,210 28.25 28.25 27.70 1,291,970 801,980 13.2
25/11/2020
28.25
 7,359,970 27.95 28.65 28.10 4,624,830 2,630,650 56.4
24/11/2020
27.95
 5,644,640 27.70 28.10 27.70 2,603,090 121,500 69.2
23/11/2020
27.70
 3,107,690 27.65 27.85 27.50 1,782,960 934,620 23.5
20/11/2020
27.65
 4,545,570 27.90 28.05 27.55 2,081,320 2,168,300 -2.4
19/11/2020
27.90
 5,850,430 27.50 27.90 27.40 3,317,490 266,110 84.5
18/11/2020
27.50
 4,157,080 27.20 27.50 27.10 1,898,780 67,070 50.0
17/11/2020
27.20
 3,123,270 26.85 27.20 26.85 1,109,340 536,200 15.4
16/11/2020
26.85
 7,499,050 27.20 27.45 26.70 3,383,830 587,120 75.6
13/11/2020
27.20
 3,342,520 27.20 27.30 27.05 1,488,420 64,260 38.7
12/11/2020
27.20
 4,053,560 26.50 27.20 26.50 2,378,720 55,860 61.3
11/11/2020
26.50
 6,068,410 26.70 26.85 26.50 2,802,760 1,704,770 29.3
10/11/2020
26.70
 11,450,730 26.10 27.05 26.40 4,969,570 323,910 124.5
09/11/2020
26.10
 3,348,800 25.60 26.20 25.60 567,510 205,800 9.4
06/11/2020
25.60
 4,216,020 26.10 26.15 25.55 283,700 1,985,610 -43.8
05/11/2020
26.10
 3,486,910 25.95 26.50 25.95 1,103,080 1,072,470 0.8
04/11/2020
25.95
 6,336,210 25.55 26.30 25.65 529,570 4,380,810 -100.0
03/11/2020
25.55
 3,819,800 25.50 25.80 25.50 350,710 2,417,390 -52.9
02/11/2020
25.50
 2,991,300 25.30 25.60 25.30 412,390 1,791,090 -35.1
30/10/2020
25.30
 4,960,340 25.60 26 25.05 869,020 2,043,650 -29.8
29/10/2020
25.60
 6,800,730 25.50 25.90 25.05 255,130 2,479,270 -56.7

Chính sách bảo mật | Điều khoản sử dụng |