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)
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
20/12/2018
29.24
 1,171,150 30.21 30.30 29.24 682,940 987,020 -9.2
19/12/2018
30.21
 735,120 30.69 30.79 30.21 839,420 779,000 1.9
18/12/2018
30.69
 1,241,410 31.08 31.08 30.11 585,180 191,160 12.4
17/12/2018
31.08
 1,643,870 31.28 31.37 30.89 1,240,250 1,185,880 1.7
14/12/2018
31.28
 1,014,790 31.76 31.76 31.28 536,920 393,610 4.7
13/12/2018
31.76
 1,262,550 31.86 32.00 31.76 456,970 560,900 -3.4
12/12/2018
31.86
 1,355,590 31.52 31.86 31.52 4,984,470 4,754,020 7.5
11/12/2018
31.52
 1,487,680 31.08 31.52 30.98 2,131,020 1,834,960 9.6
10/12/2018
31.08
 2,467,410 32.05 32.05 30.98 1,138,400 1,304,710 -5.4
07/12/2018
32.05
 1,466,260 32.05 32.25 31.76 504,280 155,390 11.5
06/12/2018
32.05
 1,892,180 32.00 32.15 31.57 992,900 560,240 14.2
05/12/2018
32.00
 2,079,660 31.76 32.20 31.32 748,350 487,130 8.6
04/12/2018
31.76
 3,729,070 30.45 32.25 30.79 2,424,840 1,312,710 36.1
03/12/2018
30.45
 2,013,330 29.82 30.64 29.82 1,052,180 1,406,010 -11.1
30/11/2018
29.82
 1,809,290 30.30 30.69 29.82 837,890 1,251,150 -12.8
29/11/2018
30.30
 1,953,160 30.11 30.89 30.21 270,510 501,940 -7.3
28/11/2018
30.11
 636,790 29.92 30.11 29.82 372,220 408,810 -1.1
27/11/2018
29.92
 1,060,950 30.06 30.50 29.92 217,900 307,680 -2.8
26/11/2018
30.06
 718,840 29.92 30.30 29.72 274,420 214,740 1.8
23/11/2018
29.92
 883,420 30.40 30.60 29.92 4,030 3,510 0.0
22/11/2018
30.40
 763,390 30.69 31.03 30.40 262,470 326,290 -2.0
21/11/2018
30.69
 1,678,690 29.77 30.74 29.28 211,510 99,920 3.5
20/11/2018
29.77
 1,445,630 29.28 29.77 29.19 310,990 662,690 -10.6
19/11/2018
29.28
 707,980 29.14 29.53 29.09 195,420 328,720 -4.0
16/11/2018
29.14
 946,970 29.53 29.62 29.04 513,540 676,310 -4.9
15/11/2018
29.53
 748,760 29.19 29.53 29.09 384,810 56,850 9.9
14/11/2018
29.19
 949,010 29.33 29.62 29.14 421,900 210,610 6.4
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

Chính sách bảo mật | Điều khoản sử dụng |