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
(2025-12-29) 		-2.30 -6.93% 240,953,000 -30,309,800 -953.4
29.10
38.55
29.10
2 tháng
(2025-12-01) 		-4 -11.46% 455,433,900 -31,051,500 -976.5
27.45
38.55
29.10
3 tháng
(2025-10-30) 		-3.70 -10.69% 671,498,100 -62,506,200 -2,010.2
27.45
38.55
29.10
6 tháng
(2025-08-01) 		2.45 8.61% 1,284,116,900 -136,658,520 -4,555.0
27.45
43.40
29.10
12 tháng
(2025-02-03) 		14.65 90.15% 2,568,399,000 -149,155,602 -4,593.4
16.25
43.40
29.10
24 tháng
(2024-02-15) 		8.90 40.45% 4,674,832,300 -399,189,727 -9,699.3
16.10
43.40
29.10
36 tháng
(2023-02-13) 		2.40 8.42% 5,772,808,200 -474,509,622 -11,430.2
16.10
43.40
29.10
60 tháng
(2021-02-23) 		-3.50 -10.17% 7,991,637,400 -434,977,249 -10,293.5
16.10
43.40
29.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
29.33
 878,980 30.01 30.01 29.28 166,370 211,390 -1.4
12/11/2018
30.01
 589,610 29.96 30.01 29.14 180,150 43,630 4.2
09/11/2018
29.96
 1,613,770 30.11 30.30 29.82 738,120 99,970 19.7
08/11/2018
30.11
 1,763,770 29.53 30.50 29.72 533,150 173,870 11.1
07/11/2018
29.53
 914,420 29.53 29.72 29.19 162,450 24,600 4.2
06/11/2018
29.53
 923,790 29.82 30.11 29.43 627,280 386,990 7.3
05/11/2018
29.82
 1,589,870 28.80 30.01 28.46 941,960 615,340 9.9
02/11/2018
28.80
 1,679,450 28.41 29.19 28.46 340,470 648,750 -9.1
01/11/2018
28.41
 1,140,990 28.94 29.19 28.41 570,900 667,760 -2.9
31/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/225 (Volume + 22.50%, Ratio=0.23)
31/10/2018
28.94
 3,496,330 27.35 28.94 27.97 2,986,860 3,333,490 -10.1
30/10/2018
27.36
 1,240,750 27.91 28.35 27.36 1,104,780 998,910 3.7
29/10/2018
27.91
 1,049,850 27.75 29.69 27.59 677,290 600,020 3.0
26/10/2018
27.75
 1,463,430 28.23 28.82 27.75 703,380 324,390 13.4
25/10/2018
28.23
 1,559,370 28.70 28.70 27.12 504,750 122,030 13.5
24/10/2018
28.70
 1,032,200 29.34 29.58 28.70 138,750 175,030 -1.3
23/10/2018
29.34
 1,449,810 29.73 29.73 28.54 420,980 402,530 0.6
22/10/2018
29.73
 1,688,340 29.38 30.37 29.73 470,440 421,460 1.9
19/10/2018
29.38
 1,825,750 29.46 29.46 29.02 83,000 772,620 -25.3
18/10/2018
29.46
 845,260 29.81 30.01 29.34 160,390 175,930 -0.6
17/10/2018
29.81
 693,600 29.50 30.13 29.73 15,780 31,800 -0.6
16/10/2018
29.50
 926,630 29.18 29.58 29.18 179,230 368,960 -7.0
15/10/2018
29.18
 1,300,920 30.17 30.21 29.18 138,650 444,600 -11.4
12/10/2018
30.17
 1,991,280 29.65 30.41 29.02 316,330 574,070 -9.8
11/10/2018
29.65
 2,931,770 31.72 31.72 29.58 764,750 145,340 23.4
10/10/2018
31.72
 1,202,700 31.16 31.72 31.08 1,479,130 1,598,800 -4.7
09/10/2018
31.16
 1,084,660 31.16 31.64 31.16 365,610 221,850 5.7
08/10/2018
31.16
 1,896,850 32.51 32.51 31.16 6,210 403,790 -16.0
05/10/2018
32.51
 1,852,510 33.06 33.06 32.35 235,670 74,640 6.6
04/10/2018
33.06
 910,650 32.91 33.18 32.83 162,840 327,790 -7.7
03/10/2018
32.91
 1,245,730 32.11 33.22 32.11 215,520 56,340 6.6
02/10/2018
32.11
 1,605,930 32.31 32.67 32.11 127,900 108,790 0.8
01/10/2018
32.31
 3,307,360 33.22 33.62 32.31 926,310 1,195,350 -11.0
28/09/2018
33.22
 4,333,370 32.51 33.22 32.23 3,478,660 1,926,660 64.5
27/09/2018
32.51
 3,614,170 32.31 33.06 32.31 1,683,210 1,108,740 23.8
26/09/2018
32.31
 3,416,900 31.60 32.71 31.32 803,950 5,000 32.4
25/09/2018
31.60
 2,167,430 31.32 31.68 30.92 1,034,140 8,140 40.6
24/09/2018
31.32
 2,168,720 30.01 31.32 30.21 796,090 384,560 16.1
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

Chính sách bảo mật | Điều khoản sử dụng |