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)
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
24/07/2018
31.89
 741,670 32.05 32.16 31.63 760,720 1,956,600 -50.4
23/07/2018
32.05
 823,830 32.16 32.77 31.40 657,330 1,788,620 -47.5
20/07/2018
32.16
 2,968,820 32.93 32.93 31.55 3,623,760 3,391,890 9.8
19/07/2018
32.93
 1,913,300 32.93 32.93 31.55 2,171,720 2,271,210 -3.9
18/07/2018
32.93
 2,647,250 30.94 32.97 31.40 5,206,820 4,549,920 28.0
17/07/2018
30.94
 1,512,280 28.95 30.94 28.87 4,110,570 3,819,990 11.5
16/07/2018
28.95
 1,164,760 27.95 29.18 27.91 969,550 538,070 16.2
13/07/2018
27.95
 614,740 27.95 28.10 27.84 1,711,350 2,007,380 -10.8
12/07/2018
27.95
 870,620 27.34 28.18 27.34 815,030 389,330 15.4
11/07/2018
27.34
 1,002,400 27.80 27.80 26.80 646,740 213,160 15.4
10/07/2018
27.80
 572,200 28.26 28.68 27.80 277,200 297,140 -0.6
09/07/2018
28.26
 666,540 27.95 29.06 27.95 378,700 118,400 9.8
06/07/2018
27.95
 1,038,790 28.83 28.95 27.61 355,600 591,460 -8.6
05/07/2018
28.83
 640,760 29.56 29.56 27.80 313,350 63,350 9.4
04/07/2018
29.56
 928,320 29.33 29.71 28.33 489,420 267,540 8.6
03/07/2018
29.33
 1,347,510 29.63 29.63 28.41 508,860 222,930 10.9
02/07/2018
29.63
 1,154,150 29.71 29.86 28.64 1,616,130 1,072,080 20.8
29/06/2018
29.71
 1,982,580 29.18 29.90 28.95 336,680 680,900 -13.1
28/06/2018
29.18
 750,120 30.40 30.40 29.18 7,680 270,680 -10.2
27/06/2018
30.40
 445,810 31.17 31.17 30.40 32,440 156,610 -4.9
26/06/2018
31.17
 833,120 31.24 31.24 30.40 380,850 478,480 -3.9
25/06/2018
31.24
 725,800 30.63 32.16 31.24 279,670 254,920 1.2
22/06/2018
30.63
 2,029,080 29.48 30.63 29.10 974,690 1,295,760 -12.6
21/06/2018
29.48
 1,564,770 31.09 31.09 29.48 265,540 1,091,290 -32.4
20/06/2018
31.09
 1,244,080 30.55 31.40 30.55 959,730 1,008,070 -2.0
19/06/2018
30.55
 2,291,390 32.16 32.16 30.29 1,229,620 1,146,210 3.5
18/06/2018
32.16
 653,810 34.46 34.46 32.16 33,480 264,960 -10.0
15/06/2018
34.46
 3,948,110 34.08 34.46 33.62 3,439,720 2,680,450 34.3
14/06/2018
34.08
 658,980 34.46 34.77 34.08 578,010 344,500 11.4
13/06/2018
34.46
 703,960 34.08 34.46 33.85 446,010 439,840 0.3
12/06/2018
34.08
 1,835,490 34.54 34.57 33.69 1,614,610 1,183,640 19.2
11/06/2018
34.54
 1,700,470 34.08 35.22 34.08 587,850 1,117,360 -24.0
08/06/2018
34.08
 1,029,530 34.46 34.61 33.85 317,530 554,000 -10.5
07/06/2018
34.46
 1,577,590 34.69 35.61 34.46 488,780 944,740 -20.8
06/06/2018
34.69
 862,170 34.69 35.07 34.34 277,870 296,050 -0.8
05/06/2018
34.69
 770,010 34.92 35.42 34.54 1,463,290 1,456,430 0.3
04/06/2018
34.92
 1,301,620 34.80 35.07 34.23 1,095,890 1,197,820 -4.5
01/06/2018
34.80
 2,668,090 32.93 34.80 33.04 2,144,510 1,050,840 49.0
31/05/2018
32.93
 1,631,960 32.16 33.23 31.63 1,657,620 1,221,520 18.7
30/05/2018
32.16
 1,113,380 32.93 32.93 31.86 445,190 375,990 3.0
29/05/2018
32.93
 1,616,060 30.86 33.00 30.02 632,830 560,970 3.0
28/05/2018
30.86
 4,710,840 31.32 31.32 29.18 744,610 2,050,160 -51.8
25/05/2018
31.32
 2,872,130 33.39 33.62 31.05 176,930 1,765,440 -66.2
24/05/2018
33.39
 2,242,270 33.31 34.08 33.23 831,620 1,431,690 -26.2
23/05/2018
33.31
 2,004,030 32.93 33.31 31.78 502,130 603,580 -4.4
22/05/2018
32.93
 2,855,940 34.15 34.46 32.47 328,880 1,299,480 -42.4
21/05/2018
34.15
 2,166,530 35.76 35.99 34.15 67,770 1,666,200 -72.6
18/05/2018
35.76
 1,740,510 35.22 35.91 34.84 705,800 887,860 -8.3
17/05/2018
35.22
 1,723,590 35.22 35.99 35.07 363,170 748,410 -17.9
16/05/2018
35.22
 1,437,910 36.68 36.68 35.22 346,150 902,860 -25.8
15/05/2018
36.68
 2,182,670 37.41 37.60 36.60 1,061,420 1,245,000 -8.9
14/05/2018
37.41
 2,378,110 35.00 37.41 35.07 1,154,500 852,400 14.9
11/05/2018
35.00
 858,310 34.54 35.15 34.08 297,280 360,270 -2.9
10/05/2018
34.54
 1,532,550 34.54 34.61 33.92 200,510 822,580 -28.0
09/05/2018
34.54
 801,110 35.07 35.22 34.54 12,030 442,360 -19.6
08/05/2018
35.07
 993,570 35.84 35.91 35.07 20,300 572,960 -25.6
07/05/2018
35.84
 1,779,760 35.80 35.95 35.68 362,840 1,397,840 -48.4
04/05/2018
35.80
 1,853,480 35.45 36.14 34.92 202,920 923,570 -33.6
03/05/2018
35.45
 7,397,000 35.45 36.37 34.31 1,040,430 5,863,700 -220.7
02/05/2018
35.45
 5,343,670 35.45 35.99 34.31 1,536,880 3,892,460 -107.6
27/04/2018
35.45
 1,568,390 34.84 35.84 34.77 645,970 859,870 -9.9
26/04/2018
34.84
 2,559,440 36.76 36.79 34.38 1,323,180 1,174,610 6.4
24/04/2018
36.76
 1,978,120 34.84 36.99 34.23 947,190 151,240 37.7
23/04/2018
34.84
 1,661,040 36.76 37.22 34.46 472,810 630,130 -7.5
20/04/2018
36.76
 1,434,640 35.84 36.76 35.61 266,670 659,760 -18.4
19/04/2018
35.84
 2,471,560 36.76 37.45 35.84 460,780 788,920 -15.9
18/04/2018
36.76
 2,055,070 38.29 38.67 36.76 164,080 1,162,450 -49.1
17/04/2018
38.29
 1,233,470 38.82 39.05 38.25 32,760 636,900 -30.3
16/04/2018
38.82
 665,980 38.90 39.21 38.21 85,900 118,730 -1.6
13/04/2018
38.90
 789,100 39.67 40.13 38.90 746,600 805,620 -3.0

Chính sách bảo mật | Điều khoản sử dụng |