CTCP Vincom Retail (vre)

21.90
0.60
(2.82%)
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
(2026-06-29) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2018
28.18
 1,870,870 29.02 29.10 28.18 218,970 552,370 -12.5
04/09/2018
29.02
 2,123,050 30.13 30.21 29.02 11,390 810,080 -30.9
31/08/2018
30.13
 1,535,530 30.59 30.59 30.13 1,542,500 2,281,590 -29.2
30/08/2018
30.59
 943,930 30.32 30.59 30.25 256,420 369,690 -4.5
29/08/2018
30.32
 1,666,850 30.67 30.67 30.25 245,010 521,870 -11.0
28/08/2018
30.67
 1,338,450 31.01 31.01 30.63 34,450 457,840 -17.0
27/08/2018
31.01
 1,020,030 31.17 31.40 30.94 67,900 333,860 -10.8
24/08/2018
31.17
 1,522,280 31.09 31.70 31.09 854,140 1,215,470 -14.8
23/08/2018
31.09
 1,373,150 30.59 31.55 30.55 72,010 511,000 -17.8
22/08/2018
30.59
 883,960 30.25 30.82 30.48 252,350 198,580 2.1
21/08/2018
30.25
 1,032,810 30.25 30.40 30.06 138,040 91,610 1.8
20/08/2018
30.25
 758,030 30.52 30.63 30.25 134,980 144,860 -0.4
17/08/2018
30.52
 632,150 30.63 30.97 30.48 55,010 205,360 -6.0
16/08/2018
30.63
 1,346,100 30.48 30.67 30.29 355,090 702,850 -13.9
15/08/2018
30.48
 865,720 30.94 31.09 30.48 384,570 270,420 4.6
14/08/2018
30.94
 1,299,900 30.78 31.24 30.75 375,810 778,670 -16.3
13/08/2018
30.78
 1,104,860 30.78 30.97 30.25 439,330 524,750 -3.4
10/08/2018
30.78
 1,402,470 31.40 31.55 30.59 428,720 927,020 -20.0
09/08/2018
31.40
 1,384,190 32.28 32.51 31.28 647,880 911,650 -10.9
08/08/2018
32.28
 1,362,870 32.16 32.66 31.97 575,160 800,740 -9.5
07/08/2018
32.16
 1,033,000 32.16 32.54 32.01 624,090 614,980 0.4
06/08/2018
32.16
 1,858,550 31.78 32.85 31.86 974,200 1,251,110 -11.7
03/08/2018
31.78
 2,372,910 30.67 32.47 30.82 1,183,350 1,517,640 -14.0
02/08/2018
30.67
 737,700 31.17 31.36 30.59 3,456,010 3,735,120 -11.3
01/08/2018
31.17
 858,810 31.09 31.40 31.01 1,886,700 1,986,240 -4.0
31/07/2018
31.09
 1,817,460 30.48 32.01 30.40 552,780 1,160,700 -24.6
30/07/2018
30.48
 789,770 30.02 30.71 30.25 273,810 420,880 -5.9
27/07/2018
30.02
 854,230 30.71 31.24 30.02 66,370 333,940 -10.8
26/07/2018
30.71
 1,817,100 31.40 31.40 30.52 1,265,460 924,680 13.7
25/07/2018
31.40
 903,410 31.89 31.93 31.40 1,083,700 4,545,140 -145.7

Chính sách bảo mật | Điều khoản sử dụng |