CTCP Vincom Retail (vre)

33.80
-0.60
(-1.74%)
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
(2025-11-04) 		1 2.99% 204,638,700 -31,772,300 -1,046.0
29.80
34.90
34.40
2 tháng
(2025-10-06) 		-0.50 -1.43% 576,958,200 -66,432,600 -2,420.2
29.80
43.40
34.40
3 tháng
(2025-09-05) 		4.20 13.86% 698,048,300 -87,694,400 -3,080.2
28.30
43.40
34.40
6 tháng
(2025-06-09) 		8.95 35.03% 1,065,151,100 -103,128,599 -3,674.6
24.50
43.40
34.40
12 tháng
(2024-12-09) 		16.80 94.92% 2,324,313,600 -152,339,162 -4,233.6
16.10
43.40
34.40
24 tháng
(2023-12-15) 		11.95 52.99% 4,450,017,500 -416,284,790 -9,854.5
16.10
43.40
34.40
36 tháng
(2022-12-20) 		8.75 33.98% 5,406,922,300 -430,410,460 -10,086.9
16.10
43.40
34.40
60 tháng
(2020-12-30) 		3.15 10.05% 7,796,599,520 -390,241,586 -8,828.1
16.10
43.40
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2018
30.01
 6,783,680 29.77 30.37 29.89 3,897,340 5,673,300 -67.2
20/09/2018
29.77
 838,620 29.34 29.81 29.34 76,770 315,550 -8.9
19/09/2018
29.34
 2,059,670 29.34 30.13 29.02 212,380 1,217,210 -37.3
18/09/2018
29.34
 1,170,780 29.50 29.50 29.18 476,400 921,820 -16.4
17/09/2018
29.50
 840,080 30.01 30.01 29.46 223,310 355,070 -4.9
14/09/2018
30.01
 780,380 29.89 30.13 29.65 674,460 550,510 4.7
13/09/2018
29.89
 605,180 30.05 30.21 29.73 160,550 150,270 0.4
12/09/2018
30.05
 1,076,040 30.37 30.61 29.93 581,400 547,120 1.3
11/09/2018
30.37
 1,343,810 29.93 30.53 29.85 907,180 759,750 5.7
10/09/2018
29.93
 1,093,140 29.85 30.01 29.34 1,425,840 1,368,510 2.2
07/09/2018
29.85
 1,606,460 28.98 29.89 28.98 712,680 567,810 5.4
06/09/2018
28.98
 1,220,580 29.18 29.58 28.98 605,940 910,740 -11.3
05/09/2018
29.18
 1,870,870 30.05 30.13 29.18 218,970 552,370 -12.5
04/09/2018
30.05
 2,123,050 31.20 31.28 30.05 11,390 810,080 -30.9
31/08/2018
31.20
 1,535,530 31.68 31.68 31.20 1,542,500 2,281,590 -29.2
30/08/2018
31.68
 943,930 31.40 31.68 31.32 256,420 369,690 -4.5
29/08/2018
31.40
 1,666,850 31.76 31.76 31.32 245,010 521,870 -11.0
28/08/2018
31.76
 1,338,450 32.11 32.11 31.72 34,450 457,840 -17.0
27/08/2018
32.11
 1,020,030 32.27 32.51 32.03 67,900 333,860 -10.8
24/08/2018
32.27
 1,522,280 32.19 32.83 32.19 854,140 1,215,470 -14.8
23/08/2018
32.19
 1,373,150 31.68 32.67 31.64 72,010 511,000 -17.8
22/08/2018
31.68
 883,960 31.32 31.91 31.56 252,350 198,580 2.1
21/08/2018
31.32
 1,032,810 31.32 31.48 31.12 138,040 91,610 1.8
20/08/2018
31.32
 758,030 31.60 31.72 31.32 134,980 144,860 -0.4
17/08/2018
31.60
 632,150 31.72 32.07 31.56 55,010 205,360 -6.0
16/08/2018
31.72
 1,346,100 31.56 31.76 31.36 355,090 702,850 -13.9
15/08/2018
31.56
 865,720 32.03 32.19 31.56 384,570 270,420 4.6
14/08/2018
32.03
 1,299,900 31.87 32.35 31.84 375,810 778,670 -16.3
13/08/2018
31.87
 1,104,860 31.87 32.07 31.32 439,330 524,750 -3.4
10/08/2018
31.87
 1,402,470 32.51 32.67 31.68 428,720 927,020 -20.0
09/08/2018
32.51
 1,384,190 33.42 33.66 32.39 647,880 911,650 -10.9
08/08/2018
33.42
 1,362,870 33.30 33.82 33.10 575,160 800,740 -9.5
07/08/2018
33.30
 1,033,000 33.30 33.70 33.14 624,090 614,980 0.4
06/08/2018
33.30
 1,858,550 32.91 34.02 32.98 974,200 1,251,110 -11.7
03/08/2018
32.91
 2,372,910 31.76 33.62 31.91 1,183,350 1,517,640 -14.0
02/08/2018
31.76
 737,700 32.27 32.47 31.68 3,456,010 3,735,120 -11.3
01/08/2018
32.27
 858,810 32.19 32.51 32.11 1,886,700 1,986,240 -4.0
31/07/2018
32.19
 1,817,460 31.56 33.14 31.48 552,780 1,160,700 -24.6
30/07/2018
31.56
 789,770 31.08 31.80 31.32 273,810 420,880 -5.9
27/07/2018
31.08
 854,230 31.80 32.35 31.08 66,370 333,940 -10.8
26/07/2018
31.80
 1,817,100 32.51 32.51 31.60 1,265,460 924,680 13.7
25/07/2018
32.51
 903,410 33.02 33.06 32.51 1,083,700 4,545,140 -145.7
24/07/2018
33.02
 741,670 33.18 33.30 32.75 760,720 1,956,600 -50.4
23/07/2018
33.18
 823,830 33.30 33.94 32.51 657,330 1,788,620 -47.5
20/07/2018
33.30
 2,968,820 34.10 34.10 32.67 3,623,760 3,391,890 9.8
19/07/2018
34.10
 1,913,300 34.10 34.10 32.67 2,171,720 2,271,210 -3.9
18/07/2018
34.10
 2,647,250 32.03 34.13 32.51 5,206,820 4,549,920 28.0
17/07/2018
32.03
 1,512,280 29.97 32.03 29.89 4,110,570 3,819,990 11.5
16/07/2018
29.97
 1,164,760 28.94 30.21 28.90 969,550 538,070 16.2
13/07/2018
28.94
 614,740 28.94 29.10 28.82 1,711,350 2,007,380 -10.8
12/07/2018
28.94
 870,620 28.31 29.18 28.31 815,030 389,330 15.4
11/07/2018
28.31
 1,002,400 28.78 28.78 27.75 646,740 213,160 15.4
10/07/2018
28.78
 572,200 29.26 29.69 28.78 277,200 297,140 -0.6
09/07/2018
29.26
 666,540 28.94 30.09 28.94 378,700 118,400 9.8
06/07/2018
28.94
 1,038,790 29.85 29.97 28.58 355,600 591,460 -8.6
05/07/2018
29.85
 640,760 30.61 30.61 28.78 313,350 63,350 9.4
04/07/2018
30.61
 928,320 30.37 30.76 29.34 489,420 267,540 8.6
03/07/2018
30.37
 1,347,510 30.69 30.69 29.42 508,860 222,930 10.9
02/07/2018
30.69
 1,154,150 30.76 30.92 29.65 1,616,130 1,072,080 20.8
29/06/2018
30.76
 1,982,580 30.21 30.96 29.97 336,680 680,900 -13.1
28/06/2018
30.21
 750,120 31.48 31.48 30.21 7,680 270,680 -10.2
27/06/2018
31.48
 445,810 32.27 32.27 31.48 32,440 156,610 -4.9
26/06/2018
32.27
 833,120 32.35 32.35 31.48 380,850 478,480 -3.9
25/06/2018
32.35
 725,800 31.72 33.30 32.35 279,670 254,920 1.2
22/06/2018
31.72
 2,029,080 30.53 31.72 30.13 974,690 1,295,760 -12.6
21/06/2018
30.53
 1,564,770 32.19 32.19 30.53 265,540 1,091,290 -32.4
20/06/2018
32.19
 1,244,080 31.64 32.51 31.64 959,730 1,008,070 -2.0
19/06/2018
31.64
 2,291,390 33.30 33.30 31.36 1,229,620 1,146,210 3.5
18/06/2018
33.30
 653,810 35.68 35.68 33.30 33,480 264,960 -10.0
15/06/2018
35.68
 3,948,110 35.28 35.68 34.81 3,439,720 2,680,450 34.3
14/06/2018
35.28
 658,980 35.68 36.00 35.28 578,010 344,500 11.4
13/06/2018
35.68
 703,960 35.28 35.68 35.05 446,010 439,840 0.3
12/06/2018
35.28
 1,835,490 35.76 35.80 34.89 1,614,610 1,183,640 19.2
11/06/2018
35.76
 1,700,470 35.28 36.47 35.28 587,850 1,117,360 -24.0
08/06/2018
35.28
 1,029,530 35.68 35.84 35.05 317,530 554,000 -10.5
07/06/2018
35.68
 1,577,590 35.92 36.87 35.68 488,780 944,740 -20.8
06/06/2018
35.92
 862,170 35.92 36.32 35.56 277,870 296,050 -0.8
05/06/2018
35.92
 770,010 36.16 36.67 35.76 1,463,290 1,456,430 0.3
04/06/2018
36.16
 1,301,620 36.04 36.32 35.44 1,095,890 1,197,820 -4.5
01/06/2018
36.04
 2,668,090 34.10 36.04 34.21 2,144,510 1,050,840 49.0
31/05/2018
34.10
 1,631,960 33.30 34.41 32.75 1,657,620 1,221,520 18.7
30/05/2018
33.30
 1,113,380 34.10 34.10 32.98 445,190 375,990 3.0
29/05/2018
34.10
 1,616,060 31.95 34.17 31.08 632,830 560,970 3.0
28/05/2018
31.95
 4,710,840 32.43 32.43 30.21 744,610 2,050,160 -51.8
25/05/2018
32.43
 2,872,130 34.57 34.81 32.15 176,930 1,765,440 -66.2
24/05/2018
34.57
 2,242,270 34.49 35.28 34.41 831,620 1,431,690 -26.2
23/05/2018
34.49
 2,004,030 34.10 34.49 32.91 502,130 603,580 -4.4
22/05/2018
34.10
 2,855,940 35.36 35.68 33.62 328,880 1,299,480 -42.4
21/05/2018
35.36
 2,166,530 37.03 37.27 35.36 67,770 1,666,200 -72.6
18/05/2018
37.03
 1,740,510 36.47 37.19 36.08 705,800 887,860 -8.3
17/05/2018
36.47
 1,723,590 36.47 37.27 36.32 363,170 748,410 -17.9
16/05/2018
36.47
 1,437,910 37.98 37.98 36.47 346,150 902,860 -25.8
15/05/2018
37.98
 2,182,670 38.73 38.93 37.90 1,061,420 1,245,000 -8.9
14/05/2018
38.73
 2,378,110 36.24 38.73 36.32 1,154,500 852,400 14.9
11/05/2018
36.24
 858,310 35.76 36.39 35.28 297,280 360,270 -2.9
10/05/2018
35.76
 1,532,550 35.76 35.84 35.13 200,510 822,580 -28.0
09/05/2018
35.76
 801,110 36.32 36.47 35.76 12,030 442,360 -19.6
08/05/2018
36.32
 993,570 37.11 37.19 36.32 20,300 572,960 -25.6
07/05/2018
37.11
 1,779,760 37.07 37.23 36.95 362,840 1,397,840 -48.4
04/05/2018
37.07
 1,853,480 36.71 37.43 36.16 202,920 923,570 -33.6

Chính sách bảo mật | Điều khoản sử dụng |