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)
25/06/2018
32.35
 725,800 31.72 33.30 32.35 279,670 254,920 1.2
22/06/2018
31.72
 2,029,080 30.53 31.72 30.13 974,690 1,295,760 -12.6
21/06/2018
30.53
 1,564,770 32.19 32.19 30.53 265,540 1,091,290 -32.4
20/06/2018
32.19
 1,244,080 31.64 32.51 31.64 959,730 1,008,070 -2.0
19/06/2018
31.64
 2,291,390 33.30 33.30 31.36 1,229,620 1,146,210 3.5
18/06/2018
33.30
 653,810 35.68 35.68 33.30 33,480 264,960 -10.0
15/06/2018
35.68
 3,948,110 35.28 35.68 34.81 3,439,720 2,680,450 34.3
14/06/2018
35.28
 658,980 35.68 36.00 35.28 578,010 344,500 11.4
13/06/2018
35.68
 703,960 35.28 35.68 35.05 446,010 439,840 0.3
12/06/2018
35.28
 1,835,490 35.76 35.80 34.89 1,614,610 1,183,640 19.2
11/06/2018
35.76
 1,700,470 35.28 36.47 35.28 587,850 1,117,360 -24.0
08/06/2018
35.28
 1,029,530 35.68 35.84 35.05 317,530 554,000 -10.5
07/06/2018
35.68
 1,577,590 35.92 36.87 35.68 488,780 944,740 -20.8
06/06/2018
35.92
 862,170 35.92 36.32 35.56 277,870 296,050 -0.8
05/06/2018
35.92
 770,010 36.16 36.67 35.76 1,463,290 1,456,430 0.3
04/06/2018
36.16
 1,301,620 36.04 36.32 35.44 1,095,890 1,197,820 -4.5
01/06/2018
36.04
 2,668,090 34.10 36.04 34.21 2,144,510 1,050,840 49.0
31/05/2018
34.10
 1,631,960 33.30 34.41 32.75 1,657,620 1,221,520 18.7
30/05/2018
33.30
 1,113,380 34.10 34.10 32.98 445,190 375,990 3.0
29/05/2018
34.10
 1,616,060 31.95 34.17 31.08 632,830 560,970 3.0
28/05/2018
31.95
 4,710,840 32.43 32.43 30.21 744,610 2,050,160 -51.8
25/05/2018
32.43
 2,872,130 34.57 34.81 32.15 176,930 1,765,440 -66.2
24/05/2018
34.57
 2,242,270 34.49 35.28 34.41 831,620 1,431,690 -26.2
23/05/2018
34.49
 2,004,030 34.10 34.49 32.91 502,130 603,580 -4.4
22/05/2018
34.10
 2,855,940 35.36 35.68 33.62 328,880 1,299,480 -42.4
21/05/2018
35.36
 2,166,530 37.03 37.27 35.36 67,770 1,666,200 -72.6
18/05/2018
37.03
 1,740,510 36.47 37.19 36.08 705,800 887,860 -8.3
17/05/2018
36.47
 1,723,590 36.47 37.27 36.32 363,170 748,410 -17.9
16/05/2018
36.47
 1,437,910 37.98 37.98 36.47 346,150 902,860 -25.8
15/05/2018
37.98
 2,182,670 38.73 38.93 37.90 1,061,420 1,245,000 -8.9
14/05/2018
38.73
 2,378,110 36.24 38.73 36.32 1,154,500 852,400 14.9
11/05/2018
36.24
 858,310 35.76 36.39 35.28 297,280 360,270 -2.9
10/05/2018
35.76
 1,532,550 35.76 35.84 35.13 200,510 822,580 -28.0
09/05/2018
35.76
 801,110 36.32 36.47 35.76 12,030 442,360 -19.6
08/05/2018
36.32
 993,570 37.11 37.19 36.32 20,300 572,960 -25.6
07/05/2018
37.11
 1,779,760 37.07 37.23 36.95 362,840 1,397,840 -48.4
04/05/2018
37.07
 1,853,480 36.71 37.43 36.16 202,920 923,570 -33.6
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

Chính sách bảo mật | Điều khoản sử dụng |