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)
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
24/05/2019
35
 2,774,230 35.25 35.70 34.80 1,251,880 1,687,400 -15.4
23/05/2019
35.25
 1,688,590 35.80 35.85 35.20 33,044,236 33,473,106 -15.2
22/05/2019
35.80
 1,126,920 36 36.35 35.75 396,120 447,080 -1.9
21/05/2019
36
 1,863,050 36.15 36.30 35.90 1,253,670 1,196,800 2.0
20/05/2019
36.15
 1,340,870 36 36.50 35.60 506,340 539,040 -1.2
17/05/2019: Cổ tức tiền mặt tỉ lệ: 10.5%
17/05/2019
36
 3,878,080 35.55 36.55 36 4,502,740 3,426,210 39.1
16/05/2019
35.55
 4,834,930 35.55 36.23 35.55 2,554,160 2,983,270 -15.8
15/05/2019
35.55
 2,555,920 34.97 35.84 35.11 645,660 642,830 0.1
14/05/2019
34.97
 1,447,500 34.97 35.26 34.68 1,497,060 1,646,650 -5.4
13/05/2019
34.97
 1,843,190 34.34 35.16 34.24 906,400 835,420 2.5
10/05/2019
34.34
 1,571,780 34.09 34.68 33.80 846,080 867,510 -0.8
09/05/2019
34.09
 913,060 34.09 34.38 33.90 822,150 637,830 6.5
08/05/2019
34.09
 1,476,590 34.09 34.24 33.61 1,056,290 904,740 5.3
07/05/2019
34.09
 1,143,530 34.19 34.77 34.00 1,561,880 1,778,840 -7.6
06/05/2019
34.19
 1,798,750 35.06 35.06 34.00 878,940 584,700 10.4
03/05/2019
35.06
 5,455,180 35.40 35.84 34.87 3,161,350 3,169,790 -0.1
02/05/2019
35.40
 2,626,910 34.97 35.45 34.87 1,790,840 1,138,470 23.7
26/04/2019
34.97
 3,071,980 34.14 34.97 34.00 1,496,170 604,700 31.9
25/04/2019
34.14
 1,580,250 34.38 34.58 33.90 989,790 509,100 16.9
24/04/2019
34.38
 1,576,360 33.70 34.38 33.90 833,950 273,790 19.7
23/04/2019
33.70
 2,128,550 32.88 34.14 32.83 877,420 410,850 16.2
22/04/2019
32.88
 966,920 32.93 33.02 32.64 588,620 206,230 12.9
19/04/2019
32.93
 683,530 32.93 33.36 32.88 228,410 44,100 6.3
18/04/2019
32.93
 1,830,550 32.64 33.36 32.44 1,076,990 96,870 33.2
17/04/2019
32.64
 1,854,430 33.02 33.27 32.54 3,906,420 3,623,720 9.5
16/04/2019
33.02
 2,634,720 33.95 33.95 32.44 839,350 1,073,550 -7.9

Chính sách bảo mật | Điều khoản sử dụng |