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)
14/10/2019
31.70
 3,171,090 32.35 32.35 31.55 302,740 1,338,250 -33.0
11/10/2019
32.35
 5,124,380 32.40 32.90 32.35 3,721,380 3,064,230 21.5
10/10/2019
32.40
 3,104,270 32 32.50 32.10 1,938,160 1,279,880 21.3
09/10/2019
32
 3,326,980 31.25 32 31.20 1,234,840 1,114,220 3.8
08/10/2019
31.25
 2,322,130 31.50 31.70 31.20 378,600 1,171,000 -24.8
07/10/2019
31.50
 2,033,630 31.90 32.20 31.50 1,208,450 1,620,660 -13.2
04/10/2019
31.90
 3,287,400 32 32.45 31.85 2,019,600 3,002,190 -31.6
03/10/2019
32
 3,700,140 32 32 31.25 421,980 1,728,960 -41.1
02/10/2019
32
 3,438,710 32.70 32.70 32 362,330 1,356,860 -32.1
01/10/2019
32.70
 3,408,490 33.10 33.15 32.55 167,730 2,059,020 -62.0
30/09/2019
33.10
 2,156,270 33.25 33.55 33.05 632,960 1,681,500 -34.9
27/09/2019
33.25
 5,894,250 32.75 33.30 32.50 2,431,980 3,297,640 -28.8
26/09/2019
32.75
 4,767,290 33.50 33.65 32.75 1,160,200 1,614,150 -15.1
25/09/2019
33.50
 1,712,360 33.80 34 33.50 464,630 1,095,040 -21.2
24/09/2019
33.80
 1,430,510 33.70 34.15 33.60 825,190 1,145,600 -10.8
23/09/2019
33.70
 2,513,680 33.95 34.20 33.65 1,809,110 2,458,510 -22.0
20/09/2019
33.95
 3,228,690 34.10 34.40 33.95 2,005,980 3,156,960 -39.2
19/09/2019
34.10
 1,320,480 33.95 34.20 33.95 1,065,430 1,276,660 -7.2
18/09/2019
33.95
 2,398,990 34.20 34.60 33.95 3,677,140 5,401,270 -58.8
17/09/2019
34.20
 3,170,730 34 34.70 34 5,837,850 7,971,030 -73.3
16/09/2019
34
 1,692,510 33.95 34.30 33.95 56,890 896,930 -28.7
13/09/2019
33.95
 1,552,420 33.95 34.20 33.75 410,930 1,268,830 -29.1
12/09/2019
33.95
 917,120 33.95 34.30 33.90 238,680 534,340 -10.1
11/09/2019
33.95
 965,520 33.70 33.95 33.55 162,050 232,950 -2.4
10/09/2019
33.70
 1,524,460 34 34.15 33.70 659,860 492,490 5.7
09/09/2019
34
 473,980 34.10 34.30 34 63,450 213,310 -5.1
06/09/2019
34.10
 1,372,420 34.10 34.45 33.95 1,083,600 470,630 21.1
05/09/2019
34.10
 995,180 34 34.45 33.90 249,200 425,050 -6.0
04/09/2019
34
 1,354,920 34.25 34.30 33.85 444,770 782,720 -11.5
03/09/2019
34.25
 769,960 34.45 34.80 34.25 675,530 965,050 -10.0
30/08/2019
34.45
 2,365,610 34.35 34.55 34.20 3,603,900 4,676,140 -36.8
29/08/2019
34.35
 1,254,640 34.70 34.70 34.10 345,990 738,620 -13.5
28/08/2019
34.70
 783,780 34.50 34.95 34.55 1,991,930 1,997,760 -0.2
27/08/2019
34.50
 1,289,980 34.90 35.20 34.50 202,000 797,310 -20.6
26/08/2019
34.90
 1,280,630 35.05 35.05 34.55 444,640 554,130 -3.8
23/08/2019
35.05
 2,330,730 35.75 35.80 34.90 398,540 1,702,460 -45.9
22/08/2019
35.75
 1,195,690 35.90 36.25 35.75 183,660 578,320 -14.2
21/08/2019
35.90
 2,251,310 35.60 36.30 35.50 1,146,320 2,265,610 -40.2
20/08/2019
35.60
 1,964,560 35.30 35.85 35.10 418,520 869,480 -16.0
19/08/2019
35.30
 794,450 35.15 35.50 35.25 427,850 260,030 5.9
16/08/2019
35.15
 1,346,070 35.40 35.40 35.15 490,380 665,060 -6.2
15/08/2019
35.40
 1,272,570 34.70 35.40 34.25 390,580 640,740 -8.6
14/08/2019
34.70
 1,313,810 34.90 35.50 34.70 3,053,580 3,369,780 -11.0
13/08/2019
34.90
 1,698,060 35.45 35.45 34.85 2,295,460 2,519,160 -7.8
12/08/2019
35.45
 899,890 35.50 35.60 35.25 653,780 315,980 12.0
09/08/2019
35.50
 957,540 35.50 35.90 35.45 583,530 181,620 14.3
08/08/2019
35.50
 1,611,220 34.70 35.80 34.70 26,802,181 26,416,101 13.6
07/08/2019
34.70
 1,539,740 34.85 35.30 34.40 394,390 942,280 -19.1
06/08/2019
34.85
 1,767,970 35 35.35 34.45 946,860 1,388,660 -15.4
05/08/2019
35
 2,629,870 36.25 36.30 35 580,510 1,833,480 -44.3
02/08/2019
36.25
 826,290 37 37 36.25 1,218,830 1,213,430 0.2
01/08/2019
37
 940,850 36.95 37.20 36.80 379,200 96,290 10.5
31/07/2019
36.95
 2,277,030 35.85 37.20 35.35 1,397,760 564,680 30.5
30/07/2019
35.85
 2,019,080 36.75 36.80 35.85 694,540 394,420 10.8
29/07/2019
36.75
 1,882,300 37.40 37.45 36.30 98,530 558,870 -16.9
26/07/2019
37.40
 926,720 37.50 37.90 37.35 898,140 493,310 15.2
25/07/2019
37.50
 1,647,720 37.35 37.95 37.30 739,800 347,200 14.8
24/07/2019
37.35
 1,677,900 37.30 37.65 36.95 1,175,450 704,050 17.7
23/07/2019
37.30
 1,387,220 36.70 37.40 36.50 8,375,940 8,255,070 4.5
22/07/2019
36.70
 1,403,230 37.40 37.65 36.60 463,940 472,750 -0.3
19/07/2019
37.40
 2,259,580 36.60 37.40 36.80 1,009,520 505,870 18.8
18/07/2019
36.60
 1,658,240 37 37.05 36.50 565,000 473,610 3.4
17/07/2019
37
 1,389,990 37 37.40 36.75 302,410 108,910 7.2
16/07/2019
37
 3,265,530 36.25 37 36.30 2,030,810 1,803,440 8.3
15/07/2019
36.25
 1,790,970 35.90 36.65 35.60 1,005,550 633,820 13.5
12/07/2019
35.90
 1,898,460 36.45 36.75 35.90 892,130 220,880 24.3
11/07/2019
36.45
 1,568,950 36.15 36.45 36.10 849,472 536,062 11.4
10/07/2019
36.15
 1,284,570 36.40 36.50 36.10 1,275,400 970,170 11.1
09/07/2019
36.40
 2,805,310 35.80 36.50 35.45 1,174,130 208,360 34.9
08/07/2019
35.80
 1,692,340 35.75 36.20 35.40 1,515,250 1,411,540 3.7
05/07/2019
35.75
 3,172,840 34.75 35.75 34.80 301,470 31,600 9.6
04/07/2019
34.75
 1,722,350 34.30 34.75 34.25 199,530 770,930 -19.7
03/07/2019
34.30
 759,170 34.60 34.60 34.10 979,760 1,154,220 -6.0
02/07/2019
34.60
 1,522,440 34.25 34.70 34.10 987,660 365,260 21.5
01/07/2019
34.25
 872,830 33.80 34.40 34.10 270,290 396,480 -4.3
28/06/2019
33.80
 1,226,980 33.75 34 33.50 174,500 273,420 -3.3
27/06/2019
33.75
 1,111,580 34.35 34.35 33.75 174,870 264,060 -3.0
26/06/2019
34.35
 918,020 34.30 34.40 34.15 1,647,980 1,331,670 10.9
25/06/2019
34.30
 863,690 34.50 34.70 34.25 1,407,060 1,446,730 -1.4
24/06/2019
34.50
 861,360 34.30 35 34.40 139,210 199,160 -2.1
21/06/2019
34.30
 1,961,640 34.90 34.90 34.30 1,521,195 2,104,195 -19.9
20/06/2019
34.90
 914,550 34 34.90 34 3,361,400 3,106,490 8.8
19/06/2019
34
 655,520 33.50 34 33.70 2,481,480 2,411,050 2.4
18/06/2019
33.50
 1,493,030 34 34.10 33.35 850,320 1,076,480 -7.6
17/06/2019
34
 1,079,830 34.90 34.90 34 1,164,650 1,437,350 -9.3
14/06/2019
34.90
 593,520 34.70 34.90 34.60 454,970 264,370 6.6
13/06/2019
34.70
 598,250 34.95 34.95 34.60 167,450 78,950 3.1
12/06/2019
34.95
 900,490 35.20 35.30 34.95 130,610 157,670 -0.9
11/06/2019
35.20
 1,331,330 35.05 35.65 35.05 4,662,880 1,132,820 123.8
10/06/2019
35.05
 1,738,860 34.75 35.20 34.80 688,530 611,660 2.7
07/06/2019
34.75
 844,720 34.45 34.80 34.30 104,880 41,840 2.2
06/06/2019
34.45
 896,230 34.35 34.55 33.90 414,870 203,500 7.2
05/06/2019
34.35
 676,220 34.30 34.65 34.15 424,790 266,210 5.5
04/06/2019
34.30
 970,280 33.80 34.40 33.80 625,100 350,580 9.4
03/06/2019
33.80
 1,803,890 34.80 34.80 33.80 804,980 436,240 12.6
31/05/2019
34.80
 2,071,330 35 35.10 34.50 1,153,410 812,200 11.9
30/05/2019
35
 1,094,030 34.80 35.30 34.50 10,157,630 10,124,700 1.2
29/05/2019
34.80
 2,330,360 34.60 35.10 34.20 623,240 1,352,130 -25.2
28/05/2019
34.60
 1,920,160 35.25 35.35 34.50 600,270 1,561,170 -33.4
27/05/2019
35.25
 1,049,230 35 35.25 34.85 477,280 521,800 -1.6

Chính sách bảo mật | Điều khoản sử dụng |