Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/11/2017	35.49	132,380	33.20	35.49	35.49	2,329,222	2,002,822	15.1
10/11/2017	33.20	31,030	31.05	33.20	33.20	720,000	821,000	-4.4
09/11/2017	31.05	0	31.05	31.05	31.05	0	0	0
08/11/2017	31.05	0	31.05	31.05	31.05	0	0	0
07/11/2017	31.05	0	31.05	31.05	31.05	396,601,726	260,447,790	5,527.9
06/11/2017	31.05	800	31.05	31.05	31.05	0	0	0
30/11/-0001	12.56	2,712,700	12.67	12.71	12.56	0	0	0

Page:
<<
20
21
22

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

CTCP Vincom Retail (vre)

THỐNG KÊ GIAO DỊCH