CTCP Vincom Retail (vre)

25.25
-0.65
(-2.51%)
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)
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
03/02/2020
30.20
 1,977,600 30.05 30.30 27.95 656,720 479,920 5.3
31/01/2020
30.05
 2,322,570 30.95 31.30 30.05 1,488,280 1,566,200 -2.5
30/01/2020
30.95
 2,002,220 32.60 32.60 30.70 564,320 1,457,960 -28.1
22/01/2020
32.60
 932,500 32.60 32.80 32.30 559,880 969,560 -13.3
21/01/2020
32.60
 908,080 32 32.70 32 955,410 1,140,120 -6.0
20/01/2020
32
 1,070,940 32.60 32.60 31.85 650,580 1,022,590 -12.0
17/01/2020
32.60
 872,560 32.80 33.15 32.50 107,250 401,920 -9.6
16/01/2020
32.80
 979,630 33.20 33.70 32.75 516,160 750,280 -7.7
15/01/2020
33.20
 549,700 33.75 33.80 33.20 1,045,910 1,036,500 0.3
14/01/2020
33.75
 562,730 33.75 34 33.75 257,330 185,330 2.4
13/01/2020
33.75
 417,280 33.95 34 33.60 514,140 403,520 3.7
10/01/2020
33.95
 543,040 34 34.10 33.55 863,500 629,680 7.9
09/01/2020
34
 1,054,800 32.70 34 33.30 955,220 351,210 20.5
08/01/2020
32.70
 919,210 33.95 33.95 32.60 3,517,700 3,580,920 -2.1
07/01/2020
33.95
 356,780 33.65 33.95 33.60 135,620 114,660 0.7
06/01/2020
33.65
 682,790 34.60 34.60 33.50 304,390 197,450 3.7
03/01/2020
34.60
 1,272,890 34.35 34.65 34.10 1,185,130 104,690 37.3
02/01/2020
34.35
 581,190 34 34.45 33.80 434,740 30,330 13.8
31/12/2019
34
 413,340 34.50 34.50 33.95 227,990 124,610 3.5
30/12/2019
34.50
 1,120,550 33.40 34.50 33.10 1,134,940 904,000 7.6
27/12/2019
33.40
 957,140 33.30 33.55 32.90 3,709,580 3,271,900 14.6
26/12/2019
33.30
 872,120 32.80 33.40 32.75 3,555,430 3,196,300 12.0
25/12/2019
32.80
 428,030 32.90 32.90 32.70 487,530 409,810 2.5
24/12/2019
32.90
 1,443,630 32.90 33 32.50 2,264,940 2,034,000 7.6
23/12/2019
32.90
 1,520,710 32.95 33 32.60 1,034,400 717,420 10.4
20/12/2019
32.95
 1,315,280 32.40 33.20 32.40 1,016,150 845,140 5.6
19/12/2019
32.40
 1,770,250 31.95 32.60 31.85 1,818,440 1,389,970 13.9
18/12/2019
31.95
 3,833,930 32.90 33.05 31.80 2,414,170 2,244,300 5.6
17/12/2019
32.90
 1,271,430 33.90 34 32.90 2,108,750 2,213,550 -3.6
16/12/2019
33.90
 1,612,070 33.55 34.40 33.40 2,397,450 1,856,330 18.4
13/12/2019
33.55
 2,168,220 34.75 35 33.55 590,450 699,270 -3.7
12/12/2019
34.75
 2,639,590 35 35.15 34.75 2,740,823 2,467,783 9.5
11/12/2019
35
 5,032,820 34.90 35.10 34.65 1,357,390 182,750 41.1
10/12/2019
34.90
 4,703,310 35.20 35.35 34.80 842,597 903,597 -2.1
09/12/2019
35.20
 7,699,110 34.60 35.20 34.60 1,630,590 1,212,520 14.7
06/12/2019
34.60
 4,736,230 34.50 34.65 34.20 834,440 1,109,470 -9.5
05/12/2019
34.50
 6,087,130 34.10 34.75 34.15 779,750 1,022,090 -8.3
04/12/2019
34.10
 5,914,460 34 34.20 33.75 1,325,410 1,563,440 -8.1
03/12/2019
34
 4,599,360 34 34.20 33.50 1,782,070 1,480,570 10.3
02/12/2019
34
 3,357,460 34.45 34.45 34 1,443,140 949,650 16.8
29/11/2019
34.45
 5,477,090 33.50 34.45 33.40 2,927,790 1,339,620 54.7
28/11/2019
33.50
 3,992,930 33.95 34 33.40 415,130 172,220 8.2
27/11/2019
33.95
 3,646,360 34.10 34.20 33.90 870,290 341,330 18.0
26/11/2019
34.10
 4,996,070 33.80 34.45 33.80 1,663,650 1,179,750 16.6
25/11/2019
33.80
 3,422,460 34.80 34.80 33.50 612,930 476,340 4.6
22/11/2019
34.80
 7,310,170 35 35.15 33.40 771,800 169,510 20.5
21/11/2019
35
 4,127,820 35.15 35.15 34.80 10,360,683 9,164,713 41.9
20/11/2019
35.15
 6,273,980 35.30 35.35 34.70 2,158,240 1,183,200 34.2
19/11/2019
35.30
 6,523,420 35.20 35.55 35.15 5,381,001 2,429,791 104.3
18/11/2019
35.20
 5,992,350 35.20 35.30 34.90 2,316,350 40,630 80.1
15/11/2019
35.20
 6,260,710 35 35.45 34.95 2,140,090 529,560 56.7
14/11/2019
35
 6,503,100 34.70 35.15 34.75 2,657,950 48,820 90.7
13/11/2019
34.70
 5,588,650 34.70 34.95 34.45 2,482,640 80,490 83.3
12/11/2019
34.70
 3,146,930 34.70 35 34.65 2,583,250 2,007,240 20.0
11/11/2019
34.70
 2,275,720 34.65 35.20 34.60 2,677,380 1,705,430 33.9
08/11/2019
34.65
 4,070,760 35.20 35.50 34.65 1,723,560 866,930 30.1
07/11/2019
35.20
 3,738,230 35.15 35.75 35 1,879,750 92,140 63.0
06/11/2019
35.15
 3,878,200 35.60 35.85 35.15 1,409,990 1,116,680 10.2
05/11/2019
35.60
 4,236,650 34.90 35.80 34.95 2,078,660 617,770 51.6
04/11/2019
34.90
 3,544,600 35.05 35.40 34.60 1,169,290 600,230 19.6
01/11/2019
35.05
 9,671,220 33.20 35.30 33.20 4,396,760 1,364,840 104.0
31/10/2019
33.20
 3,552,630 33.25 33.45 33 2,531,440 1,411,350 36.9
30/10/2019
33.25
 3,535,150 32.60 33.35 32.65 1,221,230 264,890 31.1
29/10/2019
32.60
 2,276,050 32.45 32.80 32.45 642,490 406,470 7.2
28/10/2019
32.45
 1,598,210 32.55 32.65 32.20 296,010 110,700 6.0
25/10/2019
32.55
 1,701,750 32.70 32.80 32.40 632,140 700,440 -2.1
24/10/2019
32.70
 2,453,760 32.25 32.70 32.30 320,870 27,970 9.6
23/10/2019
32.25
 1,900,330 31.90 32.30 31.90 1,730,330 1,818,110 -2.8
22/10/2019
31.90
 1,498,800 31.90 32.15 31.90 1,724,200 1,971,070 -7.9
21/10/2019
31.90
 2,854,740 31.90 32.40 31.90 1,599,620 1,928,960 -10.5
18/10/2019
31.90
 2,102,750 31.85 32.05 31.85 1,103,590 1,180,610 -2.5
17/10/2019
31.85
 2,083,310 31.85 31.90 31.55 378,540 1,295,760 -29.1
16/10/2019
31.85
 1,852,420 31.85 32.10 31.80 862,430 1,162,980 -9.6
15/10/2019
31.85
 2,352,870 31.70 32.15 31.70 1,505,830 1,898,940 -12.5

Chính sách bảo mật | Điều khoản sử dụng |