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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |