Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2026	26.08	6,995,600	26.85	27.62	26.08	372,000	1,390,100	-27.9
04/03/2026	27.04	9,389,800	25.40	27.04	24.48	2,919,400	737,000	57.4
03/03/2026	25.45	9,568,800	26.85	27.04	25.16	318,000	750,500	-12.1
02/03/2026	26.85	8,153,700	27.52	27.77	26.85	1,534,100	4,175,100	-74.7
27/02/2026	28.06	3,100,400	28.78	28.78	28.06	369,800	785,400	-12.1
26/02/2026	28.73	5,428,900	27.57	28.83	27.57	1,227,200	506,400	21.2
25/02/2026	27.57	9,042,700	28.30	28.49	27.57	272,100	1,970,700	-48.8
24/02/2026	28.49	5,228,100	28.59	28.68	28.34	391,500	2,852,500	-72.5
23/02/2026	28.97	6,284,400	28.97	29.07	28.39	1,981,700	1,883,600	3.1
13/02/2026	28.78	7,063,500	28.97	28.97	28.10	527,600	1,403,000	-25.7
12/02/2026	28.92	7,592,200	28.49	29.21	28.20	631,500	675,500	-1.3
11/02/2026	28.39	6,146,600	28.01	28.44	27.81	402,500	756,700	-10.2
10/02/2026	27.96	11,245,800	27.14	28.54	26.94	2,117,200	1,516,300	17.5
09/02/2026	27.23	5,565,300	27.23	27.23	26.51	218,400	3,601,300	-95.9
06/02/2026	27.09	8,635,700	27.33	28.25	27.04	218,400	3,601,300	-95.9
05/02/2026	27.81	13,569,200	27.09	28.92	27.09	2,196,100	3,167,600	-27.9
04/02/2026	27.28	11,640,600	27.52	27.62	26.17	1,687,400	4,362,100	-74.1
03/02/2026	27.43	7,761,900	27.52	28.10	27.14	1,534,100	4,175,100	-74.7
02/02/2026	27.14	13,210,300	28.78	28.88	27.14	990,200	7,170,100	-177.0
30/01/2026	29.17	6,955,000	28.88	29.17	28.49	638,200	1,111,700	-13.9
29/01/2026	28.97	3,830,500	28.83	28.97	28.06	563,000	199,700	10.9
28/01/2026	28.10	14,010,100	29.41	29.75	27.77	2,238,100	2,454,300	-6.8
27/01/2026	29.84	10,746,100	29.94	29.94	28.20	1,689,700	3,672,500	-58.9
26/01/2026	29.94	6,004,100	31.39	31.39	29.70	37,200	1,484,100	-45.7
23/01/2026	31.29	7,919,100	31.05	31.87	30.76	1,026,300	1,662,200	-20.5
22/01/2026	30.76	7,252,900	30.13	31.05	29.94	665,700	1,283,900	-19.5
21/01/2026	30.18	6,966,700	30.03	30.66	29.94	1,095,000	2,732,500	-51.4
20/01/2026	30.08	10,790,100	30.57	30.90	29.94	541,800	4,918,400	-136.8
19/01/2026	30.90	8,573,500	31.44	31.48	30.08	980,600	3,462,300	-79.0
16/01/2026	30.90	9,250,200	30.52	31.39	30.52	172,300	4,250,200	-131.2
15/01/2026	30.37	16,477,000	30.42	30.42	28.78	2,989,200	6,045,500	-93.6
14/01/2026	30.71	16,104,600	32.40	32.40	30.37	879,800	5,450,700	-147.9
13/01/2026	32.40	10,555,700	31.24	33.27	31.24	929,700	4,984,700	-136.9
12/01/2026	31.48	25,316,700	33.32	33.80	31.44	2,794,900	8,950,700	-203.7
09/01/2026	33.80	15,581,100	34.38	34.82	33.32	2,477,700	4,135,800	-58.2
08/01/2026	34.67	16,566,300	37.08	37.18	34.67	1,439,700	2,098,900	-25.5
07/01/2026	37.23	11,861,100	37.47	38.15	35.35	2,027,800	1,108,900	34.2
06/01/2026	36.75	21,287,500	34.86	36.75	34.48	4,694,700	2,096,700	96.7
05/01/2026	34.38	13,719,300	32.74	34.62	32.64	3,733,800	839,300	101.0
31/12/2025	32.50	9,567,900	31.39	32.64	31.10	1,767,700	1,158,000	20.5
30/12/2025	31.68	8,839,700	32.35	32.45	30.90	1,295,900	801,000	16.4
29/12/2025	32.06	7,573,400	30.90	32.79	30.23	549,300	962,300	-13.2
26/12/2025	30.90	20,927,400	28.97	30.90	28.97	841,400	4,812,500	-119.8
25/12/2025	31.15	17,089,700	33.51	35.78	31.15	1,880,200	1,288,000	21.5
24/12/2025	33.46	9,103,700	33.27	33.56	32.06	1,762,000	490,500	43.4
23/12/2025	33.08	14,877,500	31.58	33.80	31.29	3,219,500	1,760,700	50.2
22/12/2025	31.87	9,656,000	30.81	31.87	29.94	1,926,100	2,432,600	-15.6
19/12/2025	30.61	10,546,100	29.31	30.71	29.17	2,910,500	1,860,700	33.1
18/12/2025	29.31	6,326,300	28.92	29.50	28.54	1,187,000	1,415,900	-6.9
17/12/2025	28.68	8,617,800	28.54	29.75	27.96	1,584,400	1,941,800	-10.5
16/12/2025	28.59	7,805,400	28.20	28.59	27.19	1,770,600	3,231,500	-41.9
15/12/2025	27.91	11,731,800	26.51	28.34	26.51	3,803,800	1,976,300	52.3
12/12/2025	26.51	14,302,200	28.97	29.02	26.51	3,706,900	1,526,700	62.0
11/12/2025	28.49	8,031,400	29.07	29.65	28.49	1,777,700	1,552,300	6.8
10/12/2025	28.97	13,287,200	30.81	30.90	28.97	1,810,600	1,588,100	6.4
09/12/2025	30.90	11,236,500	31.82	32.26	30.23	2,109,700	871,100	40.4
08/12/2025	31.82	7,479,300	32.64	32.88	31.68	128,200	1,635,800	-50.3
05/12/2025	32.64	7,428,400	33.22	33.70	32.59	659,100	1,084,700	-14.7
04/12/2025	33.22	6,232,200	33.03	33.27	32.64	601,300	887,000	-9.7
03/12/2025	33.32	7,974,700	33.66	33.66	32.69	1,273,000	1,893,500	-21.1
02/12/2025	33.70	10,035,200	33.70	33.70	32.45	1,410,100	2,858,200	-48.9
01/12/2025	33.70	11,792,100	33.42	34.48	33.22	2,720,200	2,716,100	0.2
28/11/2025	33.08	9,244,100	32.50	33.08	32.01	1,522,300	1,655,600	-4.0
27/11/2025	32.50	7,224,500	32.93	33.70	32.50	1,280,100	1,706,400	-14.5
26/11/2025	32.69	7,893,300	32.35	33.22	32.21	1,213,000	1,432,700	-7.4
25/11/2025	32.26	12,123,000	34.19	34.19	32.16	1,690,400	3,985,300	-80.1
24/11/2025	33.27	26,444,000	31.19	33.27	31.15	3,262,100	11,776,700	-288.3
21/11/2025	31.10	5,864,200	30.71	31.19	30.42	1,522,500	1,242,400	8.9
20/11/2025	30.90	5,225,000	30.66	31.34	30.61	488,500	1,020,600	-17.1
19/11/2025	30.52	6,884,500	31.19	31.19	30.47	454,700	795,400	-10.9
18/11/2025	31.24	5,069,300	31.10	31.39	30.95	406,800	2,458,700	-66.1
17/11/2025	31.10	7,528,900	31.15	31.92	30.95	355,500	4,042,500	-119.3
14/11/2025	31.00	5,608,700	30.57	31.00	30.47	575,400	2,029,200	-46.3
13/11/2025	30.86	5,900,500	31.58	31.58	30.71	185,600	2,199,700	-64.8
12/11/2025	31.68	8,248,200	30.18	31.73	30.03	662,600	2,148,300	-47.7
11/11/2025	29.99	10,444,200	28.78	30.37	28.73	1,603,200	1,705,900	-3.5
10/11/2025	28.78	8,905,300	30.23	30.23	28.78	1,112,700	3,789,500	-82.1
07/11/2025	30.28	14,429,600	30.71	30.76	29.17	2,002,500	1,751,100	7.6
06/11/2025	30.90	8,062,400	30.90	31.44	30.71	1,018,400	2,469,800	-46.6
05/11/2025	31.39	8,660,900	32.06	32.16	31.10	203,500	4,095,000	-126.9
04/11/2025	32.35	11,076,100	30.28	32.35	30.28	2,375,500	1,338,300	32.8
03/11/2025	30.28	16,286,200	32.11	32.64	30.28	4,114,100	6,707,800	-84.6
31/10/2025	32.16	15,108,600	32.93	33.13	31.77	4,681,400	3,508,600	38.7
30/10/2025	33.42	9,832,700	34.72	34.72	32.93	1,649,700	1,975,700	-11.6
29/10/2025	34.72	8,951,300	35.83	35.83	33.85	1,378,600	2,538,700	-41.8
28/10/2025	35.54	28,526,100	33.56	35.73	32.45	9,341,700	2,521,600	239.2
27/10/2025	34.86	12,570,400	37.66	38.39	34.86	1,660,900	1,784,200	-5.3
24/10/2025	37.47	9,011,700	37.86	38.44	36.80	1,783,600	2,697,400	-35.3
23/10/2025	38.05	10,632,500	37.57	38.58	36.31	1,185,600	3,885,300	-104.8
22/10/2025	37.66	14,611,500	38.05	38.05	35.11	3,569,300	2,245,900	48.8
21/10/2025	37.47	17,634,200	36.75	38.10	35.30	6,264,400	3,528,200	103.4
20/10/2025	36.84	18,979,900	38.15	39.89	36.84	4,793,100	2,871,900	76.6
17/10/2025	39.60	20,871,000	42.01	42.06	39.40	1,097,600	5,494,700	-184.7
16/10/2025	41.91	17,983,400	40.75	42.01	39.60	4,128,200	4,368,400	-9.7
15/10/2025	40.47	19,684,200	41.19	41.58	39.64	4,413,000	6,174,300	-74.2
14/10/2025	41.29	32,089,100	42.59	43.65	41.24	3,659,700	8,692,500	-219.0
13/10/2025	41.53	27,893,300	39.02	41.53	38.97	4,425,100	13,354,700	-372.0
10/10/2025	38.97	20,025,400	36.70	39.02	36.22	1,954,500	7,028,300	-195.1
09/10/2025	36.70	25,692,700	35.25	37.47	34.86	0	0	0
08/10/2025	35.06	17,296,100	34.09	35.20	32.98	2,750,800	6,986,200	-148.9

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-6.85	-24.29%	95,135,900	-17,544,117	0	21.30 28.50 21.30
2 tháng (2026-05-29)	-9.80	-31.45%	203,426,700	-26,533,579	0	21.30 31.15 21.30
3 tháng (2026-04-29)	-9.84	-31.56%	386,714,500	-19,798,719	0	21.30 35.35 21.30
6 tháng (2026-01-29)	-7.62	-26.31%	790,166,600	-33,728,696	-670.4	21.30 35.35 21.30
12 tháng (2025-08-04)	-6.75	-24.03%	2,085,170,900	-171,019,016	-5,244.1	21.30 41.91 21.30
24 tháng (2024-08-07)	3.97	22.82%	4,227,150,000	-266,938,179	-6,758.8	15.55 41.91 21.30
36 tháng (2023-08-14)	-7.91	-27.04%	6,086,254,300	-494,072,686	-11,695.0	15.55 41.91 21.30
60 tháng (2021-08-23)	-3.81	-15.14%	8,085,629,600	-440,241,887	-10,129.8	15.55 41.91 21.30

CTCP Vincom Retail (vre)

THỐNG KÊ GIAO DỊCH