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)
25/06/2020
26.50
 2,133,290 26.85 26.85 26.30 648,970 1,418,380 -20.4
24/06/2020
26.85
 1,391,660 27.20 27.70 26.85 414,960 113,240 8.2
23/06/2020
27.20
 1,019,600 27.60 27.60 27.10 107,440 94,170 0.4
22/06/2020
27.60
 1,559,410 27.80 28 27.40 544,530 545,530 0.0
19/06/2020
27.80
 3,677,760 27.55 27.80 26.70 1,551,680 1,356,550 6.1
18/06/2020
27.55
 1,681,240 27.50 27.65 26.35 1,423,110 609,750 22.4
17/06/2020
27.50
 3,148,000 26.75 27.85 27.10 1,930,300 606,930 36.5
16/06/2020
26.75
 3,097,330 25 26.75 25.30 986,220 590,510 10.4
15/06/2020
25
 2,056,490 25.90 26.40 25 884,120 555,960 8.6
12/06/2020
25.90
 2,529,890 26.10 26.10 25 559,940 1,230,820 -17.1
11/06/2020
26.10
 4,725,660 27.95 27.95 26.10 922,190 2,099,590 -32.6
10/06/2020
27.95
 2,119,900 27.90 28 27.20 468,380 659,450 -5.2
09/06/2020
27.90
 2,864,250 28.60 28.60 27.80 149,290 1,263,440 -31.4
08/06/2020
28.60
 2,826,530 28.45 28.90 28.25 693,470 158,540 15.3
05/06/2020
28.45
 2,162,490 28.40 28.80 28 656,520 101,050 15.8
04/06/2020
28.40
 2,839,030 28.10 28.85 28.30 1,628,270 539,620 31.2
03/06/2020
28.10
 3,342,330 27.60 28.10 27.10 362,190 135,090 6.3
02/06/2020
27.60
 2,909,480 27.80 28 27.30 316,930 40,600 7.7
01/06/2020
27.80
 3,992,550 27.50 28.05 27.65 578,810 1,750,530 -32.6
29/05/2020
27.50
 7,822,570 26.90 28.20 26.55 3,467,160 2,847,310 17.3
28/05/2020
26.90
 6,481,940 25.50 27 25.50 1,933,790 243,987 44.5
27/05/2020
25.50
 7,074,630 26.50 26.65 25.50 2,598,190 3,641,000 -27.6
26/05/2020
26.50
 3,969,390 26.20 26.80 26.25 1,263,830 1,825,810 -14.9
25/05/2020
26.20
 3,774,990 25.80 26.65 25.30 792,150 592,170 5.2
22/05/2020
25.80
 5,938,130 26.30 26.30 25.50 1,892,380 1,211,850 17.6
21/05/2020
26.30
 5,046,470 26.55 27.25 26 1,521,040 2,555,220 -27.3
20/05/2020
26.55
 6,793,800 24.90 26.55 24.80 1,884,620 1,500,910 9.8
19/05/2020
24.90
 8,313,560 24.55 25.80 24.60 1,318,740 4,167,640 -71.9
18/05/2020
24.55
 2,597,120 24.10 24.70 24.05 1,037,250 1,591,750 -13.6
15/05/2020
24.10
 2,262,600 24.05 24.75 24.10 140,040 1,079,320 -22.8
14/05/2020
24.05
 3,952,220 24.50 24.50 23.90 491,550 2,218,200 -41.7
13/05/2020
24.50
 4,037,060 25.25 25.25 24.50 237,150 1,751,860 -37.7
12/05/2020
25.25
 3,654,270 25.45 25.45 24.95 613,210 1,905,260 -32.5
11/05/2020
25.45
 3,515,430 25.30 25.65 24.80 1,409,630 1,240,493 4.4
08/05/2020
25.30
 4,038,610 24.80 25.90 25 628,430 856,330 -5.9
07/05/2020
24.80
 2,518,450 25 25.20 24.65 213,530 1,039,070 -20.5
06/05/2020
25
 5,201,410 23.55 25 23.55 1,835,800 2,962,600 -27.3
05/05/2020
23.55
 2,480,820 23.45 23.85 23.50 1,311,880 1,455,150 -3.4
04/05/2020
23.45
 1,757,720 23.10 23.75 22.80 1,930,320 1,862,920 1.6
29/04/2020
23.10
 2,661,700 22.75 23.35 22.60 2,398,550 3,526,930 -26.1
28/04/2020
22.75
 3,988,030 23.50 23.75 22.30 1,543,560 4,131,600 -59.1
27/04/2020
23.50
 3,418,720 24 24.20 23.45 90,570 2,536,870 -57.8
24/04/2020
24
 1,639,110 24.10 24.40 23.50 1,326,340 2,321,930 -23.8
23/04/2020
24.10
 3,095,130 23.55 24.65 23.60 280,270 2,404,840 -50.7
22/04/2020
23.55
 5,280,770 24.40 25 22.80 1,014,810 3,650,540 -62.0
21/04/2020
24.40
 2,804,830 26.20 26.20 24.40 964,230 1,830,430 -21.4
20/04/2020
26.20
 2,326,300 26.50 26.50 25.80 1,499,500 1,285,560 5.6
17/04/2020
26.50
 4,348,970 26.50 27.20 26.20 2,690,730 3,028,290 -8.9
16/04/2020
26.50
 2,924,260 26.10 26.50 25.35 4,086,890 3,327,290 20.1
15/04/2020
26.10
 2,686,900 26.20 26.70 25.65 424,300 185,340 6.2
14/04/2020
26.20
 3,054,710 25.45 27.20 24.80 1,174,640 1,234,550 -1.6
13/04/2020
25.45
 2,382,640 23.80 25.45 23.70 1,066,760 103,420 24.3
10/04/2020
23.80
 2,027,970 23.70 24 23 337,810 454,290 -2.8
09/04/2020
23.70
 4,761,190 22.50 24.05 22.30 1,797,380 1,677,480 2.8
08/04/2020
22.50
 3,361,700 22.30 22.50 21.30 291,980 1,060,230 -16.6
07/04/2020
22.30
 3,715,760 20.85 22.30 21.10 1,182,920 1,391,500 -4.7
06/04/2020
20.85
 4,515,950 19.50 20.85 19.85 261,300 1,934,390 -34.4
03/04/2020
19.50
 2,522,290 19.25 19.70 18.90 823,760 2,437,550 -31.5
01/04/2020
19.25
 930,870 19.15 19.70 18.10 1,508,600 1,714,590 -4.0
31/03/2020
19.15
 3,565,970 19 20.30 18.55 142,800 1,187,290 -20.4
30/03/2020
19
 2,275,750 20.40 20.40 19 461,990 306,440 3.0
27/03/2020
20.40
 5,480,540 20 20.40 18.60 1,886,080 2,635,790 -15.3
26/03/2020
20
 4,553,180 18.90 20.20 18 3,490,610 4,780,020 -25.8
25/03/2020
18.90
 4,747,820 17.70 18.90 16.90 1,804,310 3,886,190 -39.3
24/03/2020
17.70
 6,890,560 19 19 17.70 118,290 4,747,510 -82.0
23/03/2020
19
 401,880 20.40 20.40 19 24,140 125,780 -1.9
20/03/2020
20.40
 2,758,320 21.90 21.90 20.40 788,170 2,034,120 -25.8
19/03/2020
21.90
 2,175,340 22.10 22.10 20.70 219,700 1,219,080 -21.0
18/03/2020
22.10
 1,935,850 22.10 22.30 21.25 1,433,100 2,519,500 -24.0
17/03/2020
22.10
 2,066,890 23.70 23.70 22.05 351,270 1,081,830 -16.2
16/03/2020
23.70
 1,752,440 24.20 24.50 22.55 1,745,120 2,278,740 -12.6
13/03/2020
24.20
 4,742,820 24.20 24.30 22.55 515,310 2,690,810 -49.8
12/03/2020
24.20
 2,976,280 26 26 24.20 128,820 1,310,730 -28.6
11/03/2020
26
 4,211,430 26.40 26.40 24.60 511,390 2,195,370 -43.8
10/03/2020
26.40
 3,031,510 26.55 26.95 25.15 262,260 1,636,130 -35.8
09/03/2020
26.55
 2,164,550 28.50 28.50 26.55 241,110 700,980 -12.2
06/03/2020
28.50
 805,500 28.60 28.70 28.20 260,160 417,350 -4.4
05/03/2020
28.60
 859,920 28.45 29 28.60 428,490 521,240 -2.7
04/03/2020
28.45
 966,120 28.45 28.50 28.10 46,100 702,670 -18.7
03/03/2020
28.45
 1,767,430 28.55 29.05 28.45 1,010,710 2,175,640 -33.3
02/03/2020
28.55
 929,150 28.50 28.95 28.20 305,630 669,030 -10.4
28/02/2020
28.50
 1,824,830 29 29 28.05 514,735 1,630,375 -31.8
27/02/2020
29
 1,254,940 29 29.10 28.75 193,700 862,950 -19.4
26/02/2020
29
 1,028,780 29.20 29.50 28.75 323,260 530,480 -6.0
25/02/2020
29.20
 1,014,900 29.35 29.45 28.80 30,990 445,520 -12.1
24/02/2020
29.35
 1,391,850 30.70 30.70 29.10 842,195 355,905 14.5
21/02/2020
30.70
 697,440 30.90 30.90 30.70 419,830 210,560 6.4
20/02/2020
30.90
 1,626,950 30.15 30.90 30.30 1,338,360 1,069,620 8.3
19/02/2020
30.15
 1,562,980 30.55 30.55 29.80 511,920 1,075,240 -17.0
18/02/2020
30.55
 1,019,810 31.40 31.50 30.50 89,290 436,750 -10.7
17/02/2020
31.40
 562,430 31.75 31.80 31.20 241,930 341,350 -3.1
14/02/2020
31.75
 1,388,080 31.45 32.20 31.30 1,152,950 1,005,050 4.7
13/02/2020
31.45
 862,410 31.25 31.45 31 640,420 148,210 15.4
12/02/2020
31.25
 982,950 31.40 31.85 31.25 425,660 463,330 -1.2
11/02/2020
31.40
 2,573,890 31.10 31.65 30.50 1,709,230 749,290 30.0
10/02/2020
31.10
 611,640 32 32 31 589,880 506,410 2.6
07/02/2020
32
 2,423,940 30.95 32.25 30.80 2,324,840 1,342,830 31.2
06/02/2020
30.95
 3,660,600 28.95 30.95 28.80 2,845,420 2,079,550 23.7
05/02/2020
28.95
 2,036,300 29.25 30.20 28.80 2,212,780 2,772,840 -16.4
04/02/2020
29.25
 2,239,180 30.20 30.20 28.70 1,617,450 1,698,490 -2.2

Chính sách bảo mật | Điều khoản sử dụng |