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)
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
12/04/2018
39.67
 2,250,890 39.05 40.20 38.82 1,280,420 851,610 22.3
11/04/2018
39.05
 2,465,650 40.59 40.59 39.05 1,541,360 871,620 35.0
10/04/2018
40.59
 2,853,710 40.97 41.35 40.28 1,408,020 708,870 37.2
09/04/2018
40.97
 3,921,740 40.20 41.58 40.66 3,672,850 1,499,370 116.5
06/04/2018
40.20
 3,742,930 37.68 40.28 37.52 858,170 748,310 5.2
05/04/2018
37.68
 1,075,160 37.90 38.29 37.68 358,470 370,840 -0.6
04/04/2018
37.90
 1,132,560 38.21 38.52 37.75 389,950 245,970 7.2
03/04/2018
38.21
 2,078,100 38.21 38.59 37.45 669,350 994,920 -16.0
02/04/2018
38.21
 2,006,810 39.21 39.36 38.17 396,270 383,930 0.7
30/03/2018
39.21
 1,682,610 39.05 39.36 38.52 712,410 268,620 22.6
29/03/2018
39.05
 1,549,830 38.90 39.36 37.98 2,198,160 2,168,890 1.7
28/03/2018
38.90
 710,900 38.52 39.44 38.52 84,030 467,680 -18.9
27/03/2018
38.52
 1,625,420 37.22 38.98 37.90 606,060 488,890 5.9
26/03/2018
37.22
 2,399,520 38.21 38.29 37.14 214,220 1,074,480 -42.2
23/03/2018
38.21
 2,521,210 39.67 39.67 37.68 267,410 469,590 -10.1
22/03/2018
39.67
 1,412,140 39.44 40.20 39.44 382,990 387,160 -0.2
21/03/2018
39.44
 3,173,550 40.43 40.51 38.82 1,024,300 1,533,520 -26.4
20/03/2018
40.43
 1,240,830 40.59 40.81 40.20 585,420 323,900 13.9
19/03/2018
40.59
 1,745,990 39.97 41.04 39.97 1,238,390 974,990 14.0
16/03/2018
39.97
 15,641,390 40.59 41.43 39.97 25,204,390 21,311,340 203.3
15/03/2018
40.59
 6,265,540 40.97 41.73 39.44 1,492,040 51,130 76.8
14/03/2018
40.97
 4,665,300 42.73 43.04 40.81 840,520 161,250 36.9
13/03/2018
42.73
 5,678,180 42.73 42.88 42.04 5,484,890 1,639,030 213.6
12/03/2018
42.73
 5,799,900 42.65 44.11 42.73 5,181,430 2,915,780 127.0
09/03/2018
42.65
 3,884,030 42.65 43.65 42.12 2,210,310 1,164,040 58.5
08/03/2018
42.65
 2,586,890 41.81 42.88 41.73 1,320,940 387,400 51.6
07/03/2018
41.81
 2,847,760 42.04 42.96 41.35 1,570,290 731,050 46.0
06/03/2018
42.04
 3,849,780 39.36 42.04 39.90 2,443,420 782,530 90.0
05/03/2018
39.36
 4,686,530 42.27 43.19 39.36 1,915,800 1,017,610 49.5
02/03/2018
42.27
 3,044,310 42.42 42.50 41.66 951,150 1,376,490 -23.5

Chính sách bảo mật | Điều khoản sử dụng |