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)
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
12/04/2019
33.95
 1,032,540 33.80 34.04 33.32 559,700 72,830 17.0
11/04/2019
33.80
 650,930 34.00 34.34 33.66 104,320 55,500 1.7
10/04/2019
34.00
 2,632,930 33.61 34.19 33.17 1,273,610 347,940 32.1
09/04/2019
33.61
 3,127,600 34.77 35.21 33.41 228,300 1,261,100 -36.1
08/04/2019
34.77
 1,168,690 34.77 35.16 34.38 596,300 740,020 -5.1
05/04/2019
34.77
 1,466,970 34.48 35.21 34.63 665,580 654,500 0.4
04/04/2019
34.48
 1,858,440 34.48 35.11 34.29 754,540 735,300 0.7
03/04/2019
34.48
 2,601,580 34.97 34.97 34.14 1,491,120 1,502,810 -0.4
02/04/2019
34.97
 3,250,020 35.06 36.13 34.87 1,186,980 1,018,650 6.3
01/04/2019
35.06
 3,530,060 33.61 35.11 33.70 1,946,500 1,022,600 33.1
29/03/2019
33.61
 4,544,300 32.83 34.24 32.83 5,577,630 5,057,790 18.2
28/03/2019
32.83
 1,706,660 32.98 33.27 32.54 2,264,230 2,412,290 -5.0
27/03/2019
32.98
 2,343,980 31.96 33.41 31.76 3,968,930 4,271,990 -9.9
26/03/2019
31.96
 3,098,380 32.39 32.93 31.03 4,705,890 6,089,520 -45.2
25/03/2019
32.39
 5,659,310 34.00 34.00 31.62 1,195,100 3,871,140 -88.2
22/03/2019
34.00
 2,962,930 33.51 34.48 33.80 2,240,880 2,662,970 -14.9
21/03/2019
33.51
 3,612,740 35.11 35.60 33.51 1,533,230 2,412,810 -32.0
20/03/2019
35.11
 4,855,120 36.62 36.62 34.68 67,445,280 69,675,680 -80.8
19/03/2019
36.62
 1,903,060 36.91 37.06 35.94 1,562,300 1,384,640 6.6
18/03/2019
36.91
 1,512,670 36.42 37.40 36.52 592,840 668,670 -2.9
15/03/2019
36.42
 2,999,450 36.91 36.91 35.99 1,127,910 1,259,240 -4.9
14/03/2019
36.91
 4,400,440 36.72 38.80 36.62 2,386,450 1,131,800 48.6
13/03/2019
36.72
 4,918,140 35.65 36.81 35.74 2,145,460 504,570 61.7
12/03/2019
35.65
 3,752,290 34.48 35.74 34.58 909,220 24,950 32.2
11/03/2019
34.48
 2,248,780 33.70 34.48 33.27 1,337,210 58,060 44.7
08/03/2019
33.70
 1,264,280 34.00 34.19 33.51 245,230 20,750 7.8
07/03/2019
34.00
 2,793,560 33.51 34.43 33.41 956,590 25,140 32.7
06/03/2019
33.51
 1,289,640 33.22 33.51 32.83 657,560 294,914 12.4
05/03/2019
33.22
 2,071,350 33.36 33.61 32.93 3,343,200 2,347,970 34.3
04/03/2019
33.36
 1,639,580 33.02 33.70 33.02 1,370,880 1,738,560 -12.5
01/03/2019
33.02
 1,236,900 32.05 33.02 32.25 604,490 531,940 2.4
28/02/2019
32.05
 4,831,010 33.51 33.51 32.05 2,367,530 3,184,800 -27.2
27/02/2019
33.51
 1,418,370 33.51 34.19 33.46 427,020 422,200 0.2
26/02/2019
33.51
 2,184,700 32.93 33.80 32.34 1,853,260 1,671,100 6.2
25/02/2019
32.93
 3,408,000 34.00 34.77 32.25 1,333,910 2,891,390 -53.0
22/02/2019
34.00
 4,170,500 33.02 34.92 33.02 2,169,370 1,506,700 23.3
21/02/2019
33.02
 3,820,470 31.18 33.02 31.03 1,403,260 602,570 26.7
20/02/2019
31.18
 1,960,580 30.69 31.42 30.69 3,689,930 2,758,890 29.8
19/02/2019
30.69
 3,160,210 30.74 31.37 30.45 3,687,890 3,015,680 21.4
18/02/2019
30.74
 1,364,860 30.06 30.79 30.01 544,540 32,820 16.0
15/02/2019
30.06
 1,853,120 30.60 30.60 29.96 4,706,120 4,237,340 14.6
14/02/2019
30.60
 2,560,640 29.53 30.60 29.58 2,962,500 1,685,610 39.8
13/02/2019
29.53
 1,989,390 28.85 29.62 28.90 1,003,070 1,002,430 0.1
12/02/2019
28.85
 2,751,810 28.56 29.62 28.46 1,156,610 2,206,540 -31.3
11/02/2019
28.56
 844,700 28.17 28.61 28.31 6,650,355 6,690,825 -1.2
01/02/2019
28.17
 1,869,640 28.36 28.46 26.76 5,059,892 3,007,472 59.4
31/01/2019
28.36
 1,650,390 28.46 28.65 28.12 2,091,460 2,214,180 -3.5
30/01/2019
28.46
 666,640 28.56 28.61 28.31 1,488,460 1,394,300 2.8
29/01/2019
28.56
 1,013,990 28.41 28.61 28.27 693,640 426,020 7.8
28/01/2019
28.41
 795,190 28.36 28.56 28.36 373,200 311,960 1.8
25/01/2019
28.36
 476,020 28.36 28.56 28.27 136,890 327,420 -5.6
24/01/2019
28.36
 806,970 28.27 28.85 27.93 2,114,240 2,497,360 -11.2
23/01/2019
28.27
 574,730 28.12 28.36 27.63 2,889,780 2,985,360 -2.7
22/01/2019
28.12
 644,870 28.46 28.65 28.07 185,010 445,180 -7.6
21/01/2019
28.46
 470,290 28.41 28.85 28.17 50,130 12,420 1.1
18/01/2019
28.41
 664,540 29.24 29.72 28.41 19,832,375 19,853,675 -0.6
17/01/2019
29.24
 1,081,730 30.55 30.55 29.24 2,296,870 2,163,970 4.0
16/01/2019
30.55
 1,559,790 30.11 30.55 29.82 1,207,500 91,100 34.7
15/01/2019
30.11
 1,723,800 29.48 30.11 29.33 1,233,910 74,640 35.7
14/01/2019
29.48
 1,377,450 29.04 29.48 28.94 1,670,080 567,740 33.1
11/01/2019
29.04
 1,834,420 28.61 29.14 28.61 1,215,600 52,110 34.7
10/01/2019
28.61
 1,055,420 28.22 28.65 28.17 1,470,700 650,060 24.1
09/01/2019
28.22
 2,139,870 26.81 28.31 26.81 1,870,040 454,660 40.6
08/01/2019
26.81
 687,890 27.10 27.10 26.71 1,020,020 850,530 4.7
07/01/2019
27.10
 905,730 26.71 27.68 27.05 1,112,820 917,430 5.5
04/01/2019
26.71
 982,790 26.91 27.00 25.93 222,010 157,710 1.7
03/01/2019
26.91
 1,247,100 27.97 28.12 26.71 1,806,392 1,469,432 9.3
02/01/2019
27.97
 2,061,280 27.10 28.56 27.59 2,536,330 2,062,350 13.6
28/12/2018
27.10
 2,200,470 28.36 28.46 27.10 256,570 1,463,690 -34.4
27/12/2018
28.36
 2,017,410 28.36 29.04 28.27 203,640 1,741,360 -45.0
26/12/2018
28.36
 1,015,230 28.94 29.04 28.36 824,150 1,076,370 -7.5
25/12/2018
28.94
 1,121,900 28.80 29.09 28.07 186,800 208,150 -0.6
24/12/2018
28.80
 561,130 28.46 28.85 28.31 69,130 219,050 -4.4
21/12/2018
28.46
 2,017,450 29.24 29.24 28.46 425,790 1,366,580 -27.7

Chính sách bảo mật | Điều khoản sử dụng |