CTCP Vincom Retail (vre)

33.80
-0.60
(-1.74%)
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
(2025-11-04) 		1 2.99% 204,638,700 -31,772,300 -1,046.0
29.80
34.90
34.40
2 tháng
(2025-10-06) 		-0.50 -1.43% 576,958,200 -66,432,600 -2,420.2
29.80
43.40
34.40
3 tháng
(2025-09-05) 		4.20 13.86% 698,048,300 -87,694,400 -3,080.2
28.30
43.40
34.40
6 tháng
(2025-06-09) 		8.95 35.03% 1,065,151,100 -103,128,599 -3,674.6
24.50
43.40
34.40
12 tháng
(2024-12-09) 		16.80 94.92% 2,324,313,600 -152,339,162 -4,233.6
16.10
43.40
34.40
24 tháng
(2023-12-15) 		11.95 52.99% 4,450,017,500 -416,284,790 -9,854.5
16.10
43.40
34.40
36 tháng
(2022-12-20) 		8.75 33.98% 5,406,922,300 -430,410,460 -10,086.9
16.10
43.40
34.40
60 tháng
(2020-12-30) 		3.15 10.05% 7,796,599,520 -390,241,586 -8,828.1
16.10
43.40
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
36.71
 7,397,000 36.71 37.66 35.52 1,040,430 5,863,700 -220.7
02/05/2018
36.71
 5,343,670 36.71 37.27 35.52 1,536,880 3,892,460 -107.6
27/04/2018
36.71
 1,568,390 36.08 37.11 36.00 645,970 859,870 -9.9
26/04/2018
36.08
 2,559,440 38.06 38.10 35.60 1,323,180 1,174,610 6.4
24/04/2018
38.06
 1,978,120 36.08 38.30 35.44 947,190 151,240 37.7
23/04/2018
36.08
 1,661,040 38.06 38.54 35.68 472,810 630,130 -7.5
20/04/2018
38.06
 1,434,640 37.11 38.06 36.87 266,670 659,760 -18.4
19/04/2018
37.11
 2,471,560 38.06 38.77 37.11 460,780 788,920 -15.9
18/04/2018
38.06
 2,055,070 39.65 40.04 38.06 164,080 1,162,450 -49.1
17/04/2018
39.65
 1,233,470 40.20 40.44 39.61 32,760 636,900 -30.3
16/04/2018
40.20
 665,980 40.28 40.60 39.57 85,900 118,730 -1.6
13/04/2018
40.28
 789,100 41.07 41.55 40.28 746,600 805,620 -3.0
12/04/2018
41.07
 2,250,890 40.44 41.63 40.20 1,280,420 851,610 22.3
11/04/2018
40.44
 2,465,650 42.02 42.02 40.44 1,541,360 871,620 35.0
10/04/2018
42.02
 2,853,710 42.42 42.82 41.71 1,408,020 708,870 37.2
09/04/2018
42.42
 3,921,740 41.63 43.05 42.10 3,672,850 1,499,370 116.5
06/04/2018
41.63
 3,742,930 39.01 41.71 38.85 858,170 748,310 5.2
05/04/2018
39.01
 1,075,160 39.25 39.65 39.01 358,470 370,840 -0.6
04/04/2018
39.25
 1,132,560 39.57 39.88 39.09 389,950 245,970 7.2
03/04/2018
39.57
 2,078,100 39.57 39.96 38.77 669,350 994,920 -16.0
02/04/2018
39.57
 2,006,810 40.60 40.76 39.53 396,270 383,930 0.7
30/03/2018
40.60
 1,682,610 40.44 40.76 39.88 712,410 268,620 22.6
29/03/2018
40.44
 1,549,830 40.28 40.76 39.33 2,198,160 2,168,890 1.7
28/03/2018
40.28
 710,900 39.88 40.83 39.88 84,030 467,680 -18.9
27/03/2018
39.88
 1,625,420 38.54 40.36 39.25 606,060 488,890 5.9
26/03/2018
38.54
 2,399,520 39.57 39.65 38.46 214,220 1,074,480 -42.2
23/03/2018
39.57
 2,521,210 41.07 41.07 39.01 267,410 469,590 -10.1
22/03/2018
41.07
 1,412,140 40.83 41.63 40.83 382,990 387,160 -0.2
21/03/2018
40.83
 3,173,550 41.87 41.94 40.20 1,024,300 1,533,520 -26.4
20/03/2018
41.87
 1,240,830 42.02 42.26 41.63 585,420 323,900 13.9
19/03/2018
42.02
 1,745,990 41.39 42.50 41.39 1,238,390 974,990 14.0
16/03/2018
41.39
 15,641,390 42.02 42.90 41.39 25,204,390 21,311,340 203.3
15/03/2018
42.02
 6,265,540 42.42 43.21 40.83 1,492,040 51,130 76.8
14/03/2018
42.42
 4,665,300 44.24 44.56 42.26 840,520 161,250 36.9
13/03/2018
44.24
 5,678,180 44.24 44.40 43.53 5,484,890 1,639,030 213.6
12/03/2018
44.24
 5,799,900 44.16 45.67 44.24 5,181,430 2,915,780 127.0
09/03/2018
44.16
 3,884,030 44.16 45.20 43.61 2,210,310 1,164,040 58.5
08/03/2018
44.16
 2,586,890 43.29 44.40 43.21 1,320,940 387,400 51.6
07/03/2018
43.29
 2,847,760 43.53 44.48 42.82 1,570,290 731,050 46.0
06/03/2018
43.53
 3,849,780 40.76 43.53 41.31 2,443,420 782,530 90.0
05/03/2018
40.76
 4,686,530 43.77 44.72 40.76 1,915,800 1,017,610 49.5
02/03/2018
43.77
 3,044,310 43.93 44.01 43.13 951,150 1,376,490 -23.5
01/03/2018
43.93
 3,196,120 42.66 44.01 42.82 1,284,240 985,670 16.4
28/02/2018
42.66
 5,531,320 43.53 44.32 42.66 2,215,810 3,739,160 -81.6
27/02/2018
43.53
 3,097,420 43.61 45.04 42.66 66,870 688,280 -34.3
26/02/2018
43.61
 5,377,610 40.91 43.77 41.79 2,302,340 2,642,410 -18.3
23/02/2018
40.91
 3,430,070 39.57 40.91 39.49 976,360 1,958,710 -49.9
22/02/2018
39.57
 3,575,630 39.25 39.57 38.85 2,899,060 2,311,100 29.1
21/02/2018
39.25
 2,928,020 38.10 39.65 38.61 2,166,300 2,590,690 -21.0
13/02/2018
38.10
 3,305,870 37.86 38.22 37.82 3,897,300 6,101,440 -105.7
12/02/2018
37.86
 3,845,820 37.86 38.42 36.08 902,210 3,099,520 -103.0
09/02/2018
37.86
 3,215,790 38.85 38.85 36.16 11,944,780 12,079,650 -6.2
08/02/2018
38.85
 1,062,120 40.44 40.83 38.85 881,890 1,032,380 -7.5
07/02/2018
40.44
 3,212,830 37.86 40.44 38.93 1,199,330 1,409,560 -10.8
06/02/2018
37.86
 9,071,240 40.68 40.68 37.86 95,208,740 7,533,020 4,186.5
05/02/2018
40.68
 3,142,830 43.69 43.69 40.68 685,730 95,120 31.6
02/02/2018
43.69
 1,375,890 43.61 43.69 43.13 1,261,790 1,329,000 -3.7
01/02/2018
43.61
 3,912,850 43.93 44.01 42.02 1,076,980 1,310,450 -12.6
31/01/2018
43.93
 6,251,570 43.77 46.54 43.93 2,212,730 813,370 79.2
30/01/2018
43.77
 2,951,010 43.61 44.64 43.21 1,139,300 1,501,250 -20.0
29/01/2018
43.61
 4,390,910 43.61 45.91 43.53 1,357,780 565,490 44.5
26/01/2018
43.61
 4,619,400 44.40 46.39 43.61 1,321,910 505,120 46.2
25/01/2018
44.40
 7,105,690 47.18 48.68 44.40 2,955,400 3,035,200 -4.9
22/01/2018
47.18
 3,749,050 48.37 48.37 46.39 686,490 2,349,240 -99.3
19/01/2018
48.37
 3,426,360 45.59 48.76 46.39 1,951,480 1,098,050 51.8
18/01/2018
45.59
 2,999,350 43.61 46.62 43.21 1,715,950 1,378,110 19.1
17/01/2018
43.61
 3,459,330 42.74 45.43 42.82 2,817,690 2,856,340 -1.8
16/01/2018
42.74
 2,440,360 43.29 43.53 42.66 1,119,260 1,046,200 3.9
15/01/2018
43.29
 2,874,160 43.61 44.09 42.58 2,672,670 2,233,710 24.1
12/01/2018
43.61
 4,587,910 41.15 44.01 41.31 2,566,640 1,142,400 77.4
11/01/2018
41.15
 2,676,140 39.49 41.39 38.85 1,019,960 603,170 21.4
10/01/2018
39.49
 3,018,830 37.27 39.80 37.27 894,900 501,000 19.2
09/01/2018
37.27
 1,945,080 36.79 37.50 36.79 796,520 1,292,090 -23.3
08/01/2018
36.79
 1,708,070 37.27 37.39 36.63 476,090 870,440 -18.3
05/01/2018
37.27
 1,664,520 37.43 37.66 37.23 1,518,030 851,710 31.4
04/01/2018
37.43
 935,370 37.58 38.06 37.19 1,012,990 1,290,610 -13.2
03/01/2018
37.58
 1,663,590 37.54 38.42 37.58 372,850 526,580 -7.4
02/01/2018
37.54
 596,280 37.39 37.82 37.35 395,570 572,610 -8.3
29/12/2017
37.39
 2,825,760 37.19 37.86 36.63 2,288,750 517,900 83.5
28/12/2017
37.19
 940,350 37.62 37.82 37.19 754,180 440,990 14.7
27/12/2017
37.62
 1,103,520 38.06 38.22 37.54 773,860 491,890 13.4
26/12/2017
38.06
 1,555,640 37.27 38.42 37.11 1,187,600 576,000 29.0
25/12/2017
37.27
 881,540 37.90 38.06 37.27 152,670 89,710 3.0
22/12/2017
37.90
 962,890 38.22 38.73 37.90 983,880 795,860 9.1
21/12/2017
38.22
 2,896,650 36.32 38.30 36.32 2,322,170 1,201,420 53.1
20/12/2017
36.32
 1,430,200 36.71 36.71 36.16 656,090 103,700 25.3
19/12/2017
36.71
 1,297,970 36.71 37.23 36.00 496,340 212,740 13.1
18/12/2017
36.71
 2,414,320 36.39 37.19 36.39 1,317,940 400,520 42.5
15/12/2017
36.39
 1,761,240 35.84 36.79 35.76 872,730 250,640 28.5
14/12/2017
35.84
 1,424,710 36.35 36.35 35.60 818,410 554,640 11.9
13/12/2017
36.35
 883,220 36.47 36.55 36.00 660,670 325,820 15.3
12/12/2017
36.47
 1,598,220 35.68 36.55 34.17 935,940 651,050 13.0
11/12/2017
35.68
 943,290 37.27 37.27 35.68 304,320 398,240 -4.3
08/12/2017
37.27
 1,558,790 36.47 37.78 35.21 727,780 515,580 9.9
07/12/2017
36.47
 1,067,350 37.35 37.98 36.47 346,240 348,690 -0.2
06/12/2017
37.35
 1,834,150 38.06 38.46 37.03 525,980 185,670 16.2
05/12/2017
38.06
 1,980,030 39.25 39.65 37.98 1,256,410 1,140,030 5.6
04/12/2017
39.25
 1,584,010 39.25 39.65 38.73 1,337,720 1,191,920 7.2
01/12/2017
39.25
 1,312,140 38.85 39.57 38.46 415,580 363,710 2.5
30/11/2017
38.85
 3,235,960 39.17 39.17 37.94 1,250,910 1,071,360 8.9

Chính sách bảo mật | Điều khoản sử dụng |