CTCP Vincom Retail (vre)

25.60
-0.85
(-3.21%)
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
(2026-08-12) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2019
27.39
 476,020 27.39 27.58 27.30 136,890 327,420 -5.6
24/01/2019
27.39
 806,970 27.30 27.86 26.97 2,114,240 2,497,360 -11.2
23/01/2019
27.30
 574,730 27.16 27.39 26.69 2,889,780 2,985,360 -2.7
22/01/2019
27.16
 644,870 27.48 27.67 27.11 185,010 445,180 -7.6
21/01/2019
27.48
 470,290 27.44 27.86 27.20 50,130 12,420 1.1
18/01/2019
27.44
 664,540 28.24 28.70 27.44 19,832,375 19,853,675 -0.6
17/01/2019
28.24
 1,081,730 29.50 29.50 28.24 2,296,870 2,163,970 4.0
16/01/2019
29.50
 1,559,790 29.08 29.50 28.80 1,207,500 91,100 34.7
15/01/2019
29.08
 1,723,800 28.47 29.08 28.33 1,233,910 74,640 35.7
14/01/2019
28.47
 1,377,450 28.05 28.47 27.95 1,670,080 567,740 33.1
11/01/2019
28.05
 1,834,420 27.63 28.14 27.63 1,215,600 52,110 34.7
10/01/2019
27.63
 1,055,420 27.25 27.67 27.20 1,470,700 650,060 24.1
09/01/2019
27.25
 2,139,870 25.89 27.34 25.89 1,870,040 454,660 40.6
08/01/2019
25.89
 687,890 26.17 26.17 25.80 1,020,020 850,530 4.7
07/01/2019
26.17
 905,730 25.80 26.73 26.12 1,112,820 917,430 5.5
04/01/2019
25.80
 982,790 25.98 26.08 25.05 222,010 157,710 1.7
03/01/2019
25.98
 1,247,100 27.02 27.16 25.80 1,806,392 1,469,432 9.3
02/01/2019
27.02
 2,061,280 26.17 27.58 26.64 2,536,330 2,062,350 13.6
28/12/2018
26.17
 2,200,470 27.39 27.48 26.17 256,570 1,463,690 -34.4
27/12/2018
27.39
 2,017,410 27.39 28.05 27.30 203,640 1,741,360 -45.0
26/12/2018
27.39
 1,015,230 27.95 28.05 27.39 824,150 1,076,370 -7.5
25/12/2018
27.95
 1,121,900 27.81 28.09 27.11 186,800 208,150 -0.6
24/12/2018
27.81
 561,130 27.48 27.86 27.34 69,130 219,050 -4.4
21/12/2018
27.48
 2,017,450 28.24 28.24 27.48 425,790 1,366,580 -27.7
20/12/2018
28.24
 1,171,150 29.17 29.27 28.24 682,940 987,020 -9.2
19/12/2018
29.17
 735,120 29.64 29.74 29.17 839,420 779,000 1.9
18/12/2018
29.64
 1,241,410 30.02 30.02 29.08 585,180 191,160 12.4
17/12/2018
30.02
 1,643,870 30.21 30.30 29.83 1,240,250 1,185,880 1.7
14/12/2018
30.21
 1,014,790 30.67 30.67 30.21 536,920 393,610 4.7
13/12/2018
30.67
 1,262,550 30.77 30.91 30.67 456,970 560,900 -3.4
12/12/2018
30.77
 1,355,590 30.44 30.77 30.44 4,984,470 4,754,020 7.5
11/12/2018
30.44
 1,487,680 30.02 30.44 29.92 2,131,020 1,834,960 9.6
10/12/2018
30.02
 2,467,410 30.96 30.96 29.92 1,138,400 1,304,710 -5.4
07/12/2018
30.96
 1,466,260 30.96 31.14 30.67 504,280 155,390 11.5
06/12/2018
30.96
 1,892,180 30.91 31.05 30.49 992,900 560,240 14.2
05/12/2018
30.91
 2,079,660 30.67 31.10 30.25 748,350 487,130 8.6
04/12/2018
30.67
 3,729,070 29.41 31.14 29.74 2,424,840 1,312,710 36.1
03/12/2018
29.41
 2,013,330 28.80 29.60 28.80 1,052,180 1,406,010 -11.1
30/11/2018
28.80
 1,809,290 29.27 29.64 28.80 837,890 1,251,150 -12.8
29/11/2018
29.27
 1,953,160 29.08 29.83 29.17 270,510 501,940 -7.3
28/11/2018
29.08
 636,790 28.89 29.08 28.80 372,220 408,810 -1.1
27/11/2018
28.89
 1,060,950 29.03 29.45 28.89 217,900 307,680 -2.8
26/11/2018
29.03
 718,840 28.89 29.27 28.70 274,420 214,740 1.8
23/11/2018
28.89
 883,420 29.36 29.55 28.89 4,030 3,510 0.0
22/11/2018
29.36
 763,390 29.64 29.97 29.36 262,470 326,290 -2.0
21/11/2018
29.64
 1,678,690 28.75 29.69 28.28 211,510 99,920 3.5
20/11/2018
28.75
 1,445,630 28.28 28.75 28.19 310,990 662,690 -10.6
19/11/2018
28.28
 707,980 28.14 28.52 28.09 195,420 328,720 -4.0
16/11/2018
28.14
 946,970 28.52 28.61 28.05 513,540 676,310 -4.9
15/11/2018
28.52
 748,760 28.19 28.52 28.09 384,810 56,850 9.9
14/11/2018
28.19
 949,010 28.33 28.61 28.14 421,900 210,610 6.4
13/11/2018
28.33
 878,980 28.99 28.99 28.28 166,370 211,390 -1.4
12/11/2018
28.99
 589,610 28.94 28.99 28.14 180,150 43,630 4.2
09/11/2018
28.94
 1,613,770 29.08 29.27 28.80 738,120 99,970 19.7
08/11/2018
29.08
 1,763,770 28.52 29.45 28.70 533,150 173,870 11.1
07/11/2018
28.52
 914,420 28.52 28.70 28.19 162,450 24,600 4.2
06/11/2018
28.52
 923,790 28.80 29.08 28.42 627,280 386,990 7.3
05/11/2018
28.80
 1,589,870 27.81 28.99 27.48 941,960 615,340 9.9
02/11/2018
27.81
 1,679,450 27.44 28.19 27.48 340,470 648,750 -9.1
01/11/2018
27.44
 1,140,990 27.95 28.19 27.44 570,900 667,760 -2.9
31/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/225 (Volume + 22.50%, Ratio=0.23)
31/10/2018
27.95
 3,496,330 26.42 27.95 27.02 2,986,860 3,333,490 -10.1
30/10/2018
26.42
 1,240,750 26.95 27.38 26.42 1,104,780 998,910 3.7
29/10/2018
26.95
 1,049,850 26.80 28.68 26.65 677,290 600,020 3.0
26/10/2018
26.80
 1,463,430 27.26 27.84 26.80 703,380 324,390 13.4
25/10/2018
27.26
 1,559,370 27.72 27.72 26.19 504,750 122,030 13.5
24/10/2018
27.72
 1,032,200 28.33 28.56 27.72 138,750 175,030 -1.3
23/10/2018
28.33
 1,449,810 28.72 28.72 27.57 420,980 402,530 0.6
22/10/2018
28.72
 1,688,340 28.37 29.33 28.72 470,440 421,460 1.9
19/10/2018
28.37
 1,825,750 28.45 28.45 28.03 83,000 772,620 -25.3
18/10/2018
28.45
 845,260 28.79 28.98 28.33 160,390 175,930 -0.6
17/10/2018
28.79
 693,600 28.49 29.10 28.72 15,780 31,800 -0.6
16/10/2018
28.49
 926,630 28.18 28.56 28.18 179,230 368,960 -7.0
15/10/2018
28.18
 1,300,920 29.14 29.18 28.18 138,650 444,600 -11.4
12/10/2018
29.14
 1,991,280 28.64 29.37 28.03 316,330 574,070 -9.8
11/10/2018
28.64
 2,931,770 30.63 30.63 28.56 764,750 145,340 23.4
10/10/2018
30.63
 1,202,700 30.09 30.63 30.02 1,479,130 1,598,800 -4.7
09/10/2018
30.09
 1,084,660 30.09 30.55 30.09 365,610 221,850 5.7
08/10/2018
30.09
 1,896,850 31.40 31.40 30.09 6,210 403,790 -16.0
05/10/2018
31.40
 1,852,510 31.93 31.93 31.24 235,670 74,640 6.6
04/10/2018
31.93
 910,650 31.78 32.05 31.70 162,840 327,790 -7.7
03/10/2018
31.78
 1,245,730 31.01 32.09 31.01 215,520 56,340 6.6
02/10/2018
31.01
 1,605,930 31.20 31.55 31.01 127,900 108,790 0.8
01/10/2018
31.20
 3,307,360 32.09 32.47 31.20 926,310 1,195,350 -11.0
28/09/2018
32.09
 4,333,370 31.40 32.09 31.13 3,478,660 1,926,660 64.5
27/09/2018
31.40
 3,614,170 31.20 31.93 31.20 1,683,210 1,108,740 23.8
26/09/2018
31.20
 3,416,900 30.52 31.59 30.25 803,950 5,000 32.4
25/09/2018
30.52
 2,167,430 30.25 30.59 29.86 1,034,140 8,140 40.6
24/09/2018
30.25
 2,168,720 28.98 30.25 29.18 796,090 384,560 16.1
21/09/2018
28.98
 6,783,680 28.75 29.33 28.87 3,897,340 5,673,300 -67.2
20/09/2018
28.75
 838,620 28.33 28.79 28.33 76,770 315,550 -8.9
19/09/2018
28.33
 2,059,670 28.33 29.10 28.03 212,380 1,217,210 -37.3
18/09/2018
28.33
 1,170,780 28.49 28.49 28.18 476,400 921,820 -16.4
17/09/2018
28.49
 840,080 28.98 28.98 28.45 223,310 355,070 -4.9
14/09/2018
28.98
 780,380 28.87 29.10 28.64 674,460 550,510 4.7
13/09/2018
28.87
 605,180 29.02 29.18 28.72 160,550 150,270 0.4
12/09/2018
29.02
 1,076,040 29.33 29.56 28.91 581,400 547,120 1.3
11/09/2018
29.33
 1,343,810 28.91 29.48 28.83 907,180 759,750 5.7
10/09/2018
28.91
 1,093,140 28.83 28.98 28.33 1,425,840 1,368,510 2.2
07/09/2018
28.83
 1,606,460 27.99 28.87 27.99 712,680 567,810 5.4
06/09/2018
27.99
 1,220,580 28.18 28.56 27.99 605,940 910,740 -11.3

Chính sách bảo mật | Điều khoản sử dụng |