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)
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
01/03/2018
42.42
 3,196,120 41.20 42.50 41.35 1,284,240 985,670 16.4
28/02/2018
41.20
 5,531,320 42.04 42.81 41.20 2,215,810 3,739,160 -81.6
27/02/2018
42.04
 3,097,420 42.12 43.49 41.20 66,870 688,280 -34.3
26/02/2018
42.12
 5,377,610 39.51 42.27 40.36 2,302,340 2,642,410 -18.3
23/02/2018
39.51
 3,430,070 38.21 39.51 38.13 976,360 1,958,710 -49.9
22/02/2018
38.21
 3,575,630 37.90 38.21 37.52 2,899,060 2,311,100 29.1
21/02/2018
37.90
 2,928,020 36.79 38.29 37.29 2,166,300 2,590,690 -21.0
13/02/2018
36.79
 3,305,870 36.56 36.91 36.53 3,897,300 6,101,440 -105.7
12/02/2018
36.56
 3,845,820 36.56 37.10 34.84 902,210 3,099,520 -103.0
09/02/2018
36.56
 3,215,790 37.52 37.52 34.92 11,944,780 12,079,650 -6.2
08/02/2018
37.52
 1,062,120 39.05 39.44 37.52 881,890 1,032,380 -7.5
07/02/2018
39.05
 3,212,830 36.56 39.05 37.60 1,199,330 1,409,560 -10.8
06/02/2018
36.56
 9,071,240 39.28 39.28 36.56 95,208,740 7,533,020 4,186.5
05/02/2018
39.28
 3,142,830 42.19 42.19 39.28 685,730 95,120 31.6
02/02/2018
42.19
 1,375,890 42.12 42.19 41.66 1,261,790 1,329,000 -3.7
01/02/2018
42.12
 3,912,850 42.42 42.50 40.59 1,076,980 1,310,450 -12.6
31/01/2018
42.42
 6,251,570 42.27 44.95 42.42 2,212,730 813,370 79.2
30/01/2018
42.27
 2,951,010 42.12 43.11 41.73 1,139,300 1,501,250 -20.0
29/01/2018
42.12
 4,390,910 42.12 44.34 42.04 1,357,780 565,490 44.5
26/01/2018
42.12
 4,619,400 42.88 44.80 42.12 1,321,910 505,120 46.2
25/01/2018
42.88
 7,105,690 45.56 47.02 42.88 2,955,400 3,035,200 -4.9
22/01/2018
45.56
 3,749,050 46.71 46.71 44.80 686,490 2,349,240 -99.3
19/01/2018
46.71
 3,426,360 44.03 47.09 44.80 1,951,480 1,098,050 51.8
18/01/2018
44.03
 2,999,350 42.12 45.03 41.73 1,715,950 1,378,110 19.1
17/01/2018
42.12
 3,459,330 41.27 43.88 41.35 2,817,690 2,856,340 -1.8
16/01/2018
41.27
 2,440,360 41.81 42.04 41.20 1,119,260 1,046,200 3.9
15/01/2018
41.81
 2,874,160 42.12 42.58 41.12 2,672,670 2,233,710 24.1
12/01/2018
42.12
 4,587,910 39.74 42.50 39.90 2,566,640 1,142,400 77.4
11/01/2018
39.74
 2,676,140 38.13 39.97 37.52 1,019,960 603,170 21.4
10/01/2018
38.13
 3,018,830 35.99 38.44 35.99 894,900 501,000 19.2
09/01/2018
35.99
 1,945,080 35.53 36.22 35.53 796,520 1,292,090 -23.3
08/01/2018
35.53
 1,708,070 35.99 36.11 35.38 476,090 870,440 -18.3
05/01/2018
35.99
 1,664,520 36.14 36.37 35.95 1,518,030 851,710 31.4
04/01/2018
36.14
 935,370 36.30 36.76 35.91 1,012,990 1,290,610 -13.2
03/01/2018
36.30
 1,663,590 36.26 37.10 36.30 372,850 526,580 -7.4
02/01/2018
36.26
 596,280 36.11 36.53 36.07 395,570 572,610 -8.3
29/12/2017
36.11
 2,825,760 35.91 36.56 35.38 2,288,750 517,900 83.5
28/12/2017
35.91
 940,350 36.34 36.53 35.91 754,180 440,990 14.7
27/12/2017
36.34
 1,103,520 36.76 36.91 36.26 773,860 491,890 13.4
26/12/2017
36.76
 1,555,640 35.99 37.10 35.84 1,187,600 576,000 29.0
25/12/2017
35.99
 881,540 36.60 36.76 35.99 152,670 89,710 3.0
22/12/2017
36.60
 962,890 36.91 37.41 36.60 983,880 795,860 9.1
21/12/2017
36.91
 2,896,650 35.07 36.99 35.07 2,322,170 1,201,420 53.1
20/12/2017
35.07
 1,430,200 35.45 35.45 34.92 656,090 103,700 25.3
19/12/2017
35.45
 1,297,970 35.45 35.95 34.77 496,340 212,740 13.1
18/12/2017
35.45
 2,414,320 35.15 35.91 35.15 1,317,940 400,520 42.5
15/12/2017
35.15
 1,761,240 34.61 35.53 34.54 872,730 250,640 28.5
14/12/2017
34.61
 1,424,710 35.11 35.11 34.38 818,410 554,640 11.9
13/12/2017
35.11
 883,220 35.22 35.30 34.77 660,670 325,820 15.3
12/12/2017
35.22
 1,598,220 34.46 35.30 33.00 935,940 651,050 13.0
11/12/2017
34.46
 943,290 35.99 35.99 34.46 304,320 398,240 -4.3
08/12/2017
35.99
 1,558,790 35.22 36.49 34.00 727,780 515,580 9.9
07/12/2017
35.22
 1,067,350 36.07 36.68 35.22 346,240 348,690 -0.2
06/12/2017
36.07
 1,834,150 36.76 37.14 35.76 525,980 185,670 16.2
05/12/2017
36.76
 1,980,030 37.90 38.29 36.68 1,256,410 1,140,030 5.6
04/12/2017
37.90
 1,584,010 37.90 38.29 37.41 1,337,720 1,191,920 7.2
01/12/2017
37.90
 1,312,140 37.52 38.21 37.14 415,580 363,710 2.5
30/11/2017
37.52
 3,235,960 37.83 37.83 36.64 1,250,910 1,071,360 8.9
29/11/2017
37.83
 1,595,900 38.13 38.44 37.41 436,150 474,890 -1.9
28/11/2017
38.13
 2,811,900 39.13 39.74 37.90 1,402,770 1,727,460 -16.6
27/11/2017
39.13
 3,451,040 38.75 39.82 37.52 989,990 844,300 7.3
24/11/2017
38.75
 2,384,820 39.82 39.90 38.67 1,117,630 1,160,440 -2.1
23/11/2017
39.82
 2,316,540 39.51 40.43 38.67 728,890 282,630 23.1
22/11/2017
39.51
 7,455,670 39.05 41.35 38.59 3,364,850 2,376,320 52.4
21/11/2017
39.05
 8,062,730 36.53 39.05 37.52 3,426,100 2,840,670 29.5
20/11/2017
36.53
 3,176,670 34.15 36.53 34.46 1,012,560 1,181,020 -8.2
17/11/2017
34.15
 10,742,380 33.69 34.84 33.16 5,246,680 10,437,350 -231.3
16/11/2017
33.69
 5,521,990 34.08 34.08 32.74 3,205,250 4,765,020 -68.2
15/11/2017
34.08
 6,550,260 35.99 35.99 33.54 3,639,640 5,399,560 -78.1
14/11/2017
35.99
 15,464,870 35.49 37.94 35.49 10,455,120 10,845,750 -16.2

Chính sách bảo mật | Điều khoản sử dụng |