Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	28.59	16,443,400	28.49	29.60	28.01	2,496,050	4,671,393	0
15/04/2026	28.30	14,406,500	27.33	28.68	27.28	2,096,100	719,600	0
14/04/2026	26.94	3,851,100	26.90	27.09	26.65	477,334	327,925	0
13/04/2026	26.61	3,915,100	26.08	27.09	25.98	162,718	290,161	0
10/04/2026	26.56	4,603,300	26.90	27.04	26.12	165,500	132,242	0
09/04/2026	26.65	5,733,600	26.56	27.09	26.27	1,390,802	462,000	0
08/04/2026	26.65	7,005,000	25.88	26.65	25.59	1,705,805	107,596	0
07/04/2026	24.92	2,820,600	24.87	25.45	24.63	589,600	292,676	0
06/04/2026	24.87	3,943,800	25.40	26.08	24.77	1,183,510	985,650	0
03/04/2026	25.59	6,426,300	26.08	27.28	25.45	825,800	956,544	0
02/04/2026	26.27	6,533,700	27.04	27.33	26.27	1,104,700	1,207,835	0
01/04/2026	26.61	10,207,100	25.88	26.61	25.79	1,135,900	296,172	0
31/03/2026	24.87	2,502,700	24.82	24.96	24.58	590,537	1,033,935	0
30/03/2026	24.77	2,525,500	24.14	24.82	24.14	638,500	711,790	0
27/03/2026	24.87	3,502,600	24.68	25.16	24.43	1,043,100	869,000	0
26/03/2026	24.68	2,053,900	25.30	25.40	24.68	276,955	611,400	0
25/03/2026	25.45	5,258,800	24.58	25.54	24.53	2,279,352	581,700	0
24/03/2026	24.43	2,727,600	24.29	24.77	24.29	261,345	998,200	0
23/03/2026	24.48	5,054,500	24.68	24.68	23.66	2,198,240	2,323,246	0
20/03/2026	25.25	8,424,800	24.77	25.25	23.95	1,176,200	595,300	14.9
19/03/2026	25.16	5,186,300	25.11	25.21	24.48	1,023,400	619,500	10.8
18/03/2026	25.21	3,490,200	25.59	26.03	25.21	1,979,900	1,190,600	21.0
17/03/2026	25.54	5,159,000	25.11	25.98	25.01	1,154,500	1,084,500	1.9
16/03/2026	25.01	4,825,600	24.39	25.01	24.24	526,300	826,800	-7.7
13/03/2026	24.39	3,440,100	24.72	25.11	24.39	526,300	826,800	-7.7
12/03/2026	25.01	6,624,900	23.95	25.21	23.95	1,195,100	888,000	7.9
11/03/2026	24.72	8,105,900	23.18	24.72	23.08	4,033,900	906,000	78.3
10/03/2026	23.23	10,408,500	24.14	24.14	22.70	129,500	936,600	-19.7
09/03/2026	23.61	3,092,300	23.61	24.14	23.61	129,500	936,600	-19.7
06/03/2026	25.35	3,666,200	26.08	26.08	25.35	441,100	1,019,300	-15.4
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

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 (2026-08-12)	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

CTCP Vincom Retail (vre)

THỐNG KÊ GIAO DỊCH