CTCP Vincom Retail (vre)

25.60
-0.85
(-3.21%)
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
(2026-08-12) 		1 3.93% 106,521,400 -1,368,358 0
23.95
27
25.60
2 tháng
(2026-07-13) 		0.55 2.12% 242,428,700 -15,217,020 0
21.30
27
25.60
3 tháng
(2026-06-15) 		-1.12 -4.07% 347,334,600 -23,379,021 0
21.30
29.65
25.60
6 tháng
(2026-03-16) 		1.44 5.74% 774,322,900 -10,870,370 40.9
21.30
35.35
25.60
12 tháng
(2025-09-16) 		-3.10 -10.50% 2,085,778,000 -148,568,970 -4,543.6
21.30
41.91
25.60
24 tháng
(2024-09-23) 		8.10 44.15% 4,109,828,400 -263,003,283 -6,649.3
15.55
41.91
25.60
36 tháng
(2023-09-27) 		1.24 4.93% 6,102,207,900 -506,107,360 -12,003.9
15.55
41.91
25.60
60 tháng
(2021-10-07) 		-1.85 -6.53% 8,127,315,600 -437,345,861 -10,001.2
15.55
41.91
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2019
32.59
 1,111,580 33.17 33.17 32.59 174,870 264,060 -3.0
26/06/2019
33.17
 918,020 33.13 33.22 32.98 1,647,980 1,331,670 10.9
25/06/2019
33.13
 863,690 33.32 33.51 33.08 1,407,060 1,446,730 -1.4
24/06/2019
33.32
 861,360 33.13 33.80 33.22 139,210 199,160 -2.1
21/06/2019
33.13
 1,961,640 33.70 33.70 33.13 1,521,195 2,104,195 -19.9
20/06/2019
33.70
 914,550 32.84 33.70 32.84 3,361,400 3,106,490 8.8
19/06/2019
32.84
 655,520 32.35 32.84 32.55 2,481,480 2,411,050 2.4
18/06/2019
32.35
 1,493,030 32.84 32.93 32.21 850,320 1,076,480 -7.6
17/06/2019
32.84
 1,079,830 33.70 33.70 32.84 1,164,650 1,437,350 -9.3
14/06/2019
33.70
 593,520 33.51 33.70 33.42 454,970 264,370 6.6
13/06/2019
33.51
 598,250 33.75 33.75 33.42 167,450 78,950 3.1
12/06/2019
33.75
 900,490 33.99 34.09 33.75 130,610 157,670 -0.9
11/06/2019
33.99
 1,331,330 33.85 34.43 33.85 4,662,880 1,132,820 123.8
10/06/2019
33.85
 1,738,860 33.56 33.99 33.61 688,530 611,660 2.7
07/06/2019
33.56
 844,720 33.27 33.61 33.13 104,880 41,840 2.2
06/06/2019
33.27
 896,230 33.17 33.37 32.74 414,870 203,500 7.2
05/06/2019
33.17
 676,220 33.13 33.46 32.98 424,790 266,210 5.5
04/06/2019
33.13
 970,280 32.64 33.22 32.64 625,100 350,580 9.4
03/06/2019
32.64
 1,803,890 33.61 33.61 32.64 804,980 436,240 12.6
31/05/2019
33.61
 2,071,330 33.80 33.90 33.32 1,153,410 812,200 11.9
30/05/2019
33.80
 1,094,030 33.61 34.09 33.32 10,157,630 10,124,700 1.2
29/05/2019
33.61
 2,330,360 33.42 33.90 33.03 623,240 1,352,130 -25.2
28/05/2019
33.42
 1,920,160 34.04 34.14 33.32 600,270 1,561,170 -33.4
27/05/2019
34.04
 1,049,230 33.80 34.04 33.66 477,280 521,800 -1.6
24/05/2019
33.80
 2,774,230 34.04 34.48 33.61 1,251,880 1,687,400 -15.4
23/05/2019
34.04
 1,688,590 34.57 34.62 33.99 33,044,236 33,473,106 -15.2
22/05/2019
34.57
 1,126,920 34.77 35.11 34.53 396,120 447,080 -1.9
21/05/2019
34.77
 1,863,050 34.91 35.06 34.67 1,253,670 1,196,800 2.0
20/05/2019
34.91
 1,340,870 34.77 35.25 34.38 506,340 539,040 -1.2
17/05/2019: Cổ tức tiền mặt tỉ lệ: 10.5%
17/05/2019
34.77
 3,878,080 34.33 35.30 34.77 4,502,740 3,426,210 39.1
16/05/2019
34.33
 4,834,930 34.33 34.99 34.33 2,554,160 2,983,270 -15.8
15/05/2019
34.33
 2,555,920 33.77 34.61 33.91 645,660 642,830 0.1
14/05/2019
33.77
 1,447,500 33.77 34.05 33.49 1,497,060 1,646,650 -5.4
13/05/2019
33.77
 1,843,190 33.16 33.96 33.07 906,400 835,420 2.5
10/05/2019
33.16
 1,571,780 32.93 33.49 32.64 846,080 867,510 -0.8
09/05/2019
32.93
 913,060 32.93 33.21 32.74 822,150 637,830 6.5
08/05/2019
32.93
 1,476,590 32.93 33.07 32.46 1,056,290 904,740 5.3
07/05/2019
32.93
 1,143,530 33.02 33.58 32.83 1,561,880 1,778,840 -7.6
06/05/2019
33.02
 1,798,750 33.86 33.86 32.83 878,940 584,700 10.4
03/05/2019
33.86
 5,455,180 34.19 34.61 33.68 3,161,350 3,169,790 -0.1
02/05/2019
34.19
 2,626,910 33.77 34.24 33.68 1,790,840 1,138,470 23.7
26/04/2019
33.77
 3,071,980 32.97 33.77 32.83 1,496,170 604,700 31.9
25/04/2019
32.97
 1,580,250 33.21 33.39 32.74 989,790 509,100 16.9
24/04/2019
33.21
 1,576,360 32.55 33.21 32.74 833,950 273,790 19.7
23/04/2019
32.55
 2,128,550 31.75 32.97 31.71 877,420 410,850 16.2
22/04/2019
31.75
 966,920 31.80 31.89 31.52 588,620 206,230 12.9
19/04/2019
31.80
 683,530 31.80 32.22 31.75 228,410 44,100 6.3
18/04/2019
31.80
 1,830,550 31.52 32.22 31.33 1,076,990 96,870 33.2
17/04/2019
31.52
 1,854,430 31.89 32.13 31.42 3,906,420 3,623,720 9.5
16/04/2019
31.89
 2,634,720 32.78 32.78 31.33 839,350 1,073,550 -7.9
12/04/2019
32.78
 1,032,540 32.64 32.88 32.18 559,700 72,830 17.0
11/04/2019
32.64
 650,930 32.83 33.16 32.50 104,320 55,500 1.7
10/04/2019
32.83
 2,632,930 32.46 33.02 32.03 1,273,610 347,940 32.1
09/04/2019
32.46
 3,127,600 33.58 34.00 32.27 228,300 1,261,100 -36.1
08/04/2019
33.58
 1,168,690 33.58 33.96 33.21 596,300 740,020 -5.1
05/04/2019
33.58
 1,466,970 33.30 34.00 33.44 665,580 654,500 0.4
04/04/2019
33.30
 1,858,440 33.30 33.91 33.11 754,540 735,300 0.7
03/04/2019
33.30
 2,601,580 33.77 33.77 32.97 1,491,120 1,502,810 -0.4
02/04/2019
33.77
 3,250,020 33.86 34.90 33.68 1,186,980 1,018,650 6.3
01/04/2019
33.86
 3,530,060 32.46 33.91 32.55 1,946,500 1,022,600 33.1
29/03/2019
32.46
 4,544,300 31.71 33.07 31.71 5,577,630 5,057,790 18.2
28/03/2019
31.71
 1,706,660 31.85 32.13 31.42 2,264,230 2,412,290 -5.0
27/03/2019
31.85
 2,343,980 30.86 32.27 30.67 3,968,930 4,271,990 -9.9
26/03/2019
30.86
 3,098,380 31.28 31.80 29.97 4,705,890 6,089,520 -45.2
25/03/2019
31.28
 5,659,310 32.83 32.83 30.53 1,195,100 3,871,140 -88.2
22/03/2019
32.83
 2,962,930 32.36 33.30 32.64 2,240,880 2,662,970 -14.9
21/03/2019
32.36
 3,612,740 33.91 34.38 32.36 1,533,230 2,412,810 -32.0
20/03/2019
33.91
 4,855,120 35.36 35.36 33.49 67,445,280 69,675,680 -80.8
19/03/2019
35.36
 1,903,060 35.65 35.79 34.71 1,562,300 1,384,640 6.6
18/03/2019
35.65
 1,512,670 35.18 36.11 35.27 592,840 668,670 -2.9
15/03/2019
35.18
 2,999,450 35.65 35.65 34.75 1,127,910 1,259,240 -4.9
14/03/2019
35.65
 4,400,440 35.46 37.48 35.36 2,386,450 1,131,800 48.6
13/03/2019
35.46
 4,918,140 34.43 35.55 34.52 2,145,460 504,570 61.7
12/03/2019
34.43
 3,752,290 33.30 34.52 33.39 909,220 24,950 32.2
11/03/2019
33.30
 2,248,780 32.55 33.30 32.13 1,337,210 58,060 44.7
08/03/2019
32.55
 1,264,280 32.83 33.02 32.36 245,230 20,750 7.8
07/03/2019
32.83
 2,793,560 32.36 33.25 32.27 956,590 25,140 32.7
06/03/2019
32.36
 1,289,640 32.08 32.36 31.71 657,560 294,914 12.4
05/03/2019
32.08
 2,071,350 32.22 32.46 31.80 3,343,200 2,347,970 34.3
04/03/2019
32.22
 1,639,580 31.89 32.55 31.89 1,370,880 1,738,560 -12.5
01/03/2019
31.89
 1,236,900 30.96 31.89 31.14 604,490 531,940 2.4
28/02/2019
30.96
 4,831,010 32.36 32.36 30.96 2,367,530 3,184,800 -27.2
27/02/2019
32.36
 1,418,370 32.36 33.02 32.32 427,020 422,200 0.2
26/02/2019
32.36
 2,184,700 31.80 32.64 31.24 1,853,260 1,671,100 6.2
25/02/2019
31.80
 3,408,000 32.83 33.58 31.14 1,333,910 2,891,390 -53.0
22/02/2019
32.83
 4,170,500 31.89 33.72 31.89 2,169,370 1,506,700 23.3
21/02/2019
31.89
 3,820,470 30.11 31.89 29.97 1,403,260 602,570 26.7
20/02/2019
30.11
 1,960,580 29.64 30.35 29.64 3,689,930 2,758,890 29.8
19/02/2019
29.64
 3,160,210 29.69 30.30 29.41 3,687,890 3,015,680 21.4
18/02/2019
29.69
 1,364,860 29.03 29.74 28.99 544,540 32,820 16.0
15/02/2019
29.03
 1,853,120 29.55 29.55 28.94 4,706,120 4,237,340 14.6
14/02/2019
29.55
 2,560,640 28.52 29.55 28.56 2,962,500 1,685,610 39.8
13/02/2019
28.52
 1,989,390 27.86 28.61 27.91 1,003,070 1,002,430 0.1
12/02/2019
27.86
 2,751,810 27.58 28.61 27.48 1,156,610 2,206,540 -31.3
11/02/2019
27.58
 844,700 27.20 27.63 27.34 6,650,355 6,690,825 -1.2
01/02/2019
27.20
 1,869,640 27.39 27.48 25.84 5,059,892 3,007,472 59.4
31/01/2019
27.39
 1,650,390 27.48 27.67 27.16 2,091,460 2,214,180 -3.5
30/01/2019
27.48
 666,640 27.58 27.63 27.34 1,488,460 1,394,300 2.8
29/01/2019
27.58
 1,013,990 27.44 27.63 27.30 693,640 426,020 7.8
28/01/2019
27.44
 795,190 27.39 27.58 27.39 373,200 311,960 1.8

Chính sách bảo mật | Điều khoản sử dụng |