CTCP Vincom Retail (vre)

33.85
-0.55
(-1.60%)
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
(2025-11-04) 		1 2.99% 204,638,700 -31,772,300 -1,046.0
29.80
34.90
34.40
2 tháng
(2025-10-06) 		-0.50 -1.43% 576,958,200 -66,432,600 -2,420.2
29.80
43.40
34.40
3 tháng
(2025-09-05) 		4.20 13.86% 698,048,300 -87,694,400 -3,080.2
28.30
43.40
34.40
6 tháng
(2025-06-09) 		8.95 35.03% 1,065,151,100 -103,128,599 -3,674.6
24.50
43.40
34.40
12 tháng
(2024-12-09) 		16.80 94.92% 2,324,313,600 -152,339,162 -4,233.6
16.10
43.40
34.40
24 tháng
(2023-12-15) 		11.95 52.99% 4,450,017,500 -416,284,790 -9,854.5
16.10
43.40
34.40
36 tháng
(2022-12-20) 		8.75 33.98% 5,406,922,300 -430,410,460 -10,086.9
16.10
43.40
34.40
60 tháng
(2020-12-30) 		3.15 10.05% 7,796,599,520 -390,241,586 -8,828.1
16.10
43.40
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
17.20
 11,283,100 16.90 17.30 16.80 1,441,500 697,600 12.7
18/02/2025
16.85
 10,881,800 16.50 17.05 16.45 1,264,000 3,059,000 -30.1
17/02/2025
16.45
 6,732,800 16.60 16.70 16.40 692,200 1,970,957 -21.1
14/02/2025
16.60
 5,337,400 16.70 16.80 16.55 535,660 1,825,000 -21.5
13/02/2025
16.65
 4,323,500 16.40 16.70 16.40 337,500 1,125,159 -13.0
12/02/2025
16.40
 2,712,700 16.55 16.60 16.40 158,200 711,700 -9.1
11/02/2025
16.40
 6,501,700 16.60 16.60 16.30 19,800 2,665,600 -43.5
10/02/2025
16.60
 5,381,200 16.70 16.75 16.55 62,100 1,827,900 -29.4
07/02/2025
16.85
 6,185,200 16.65 16.90 16.60 325,400 1,860,400 -25.8
06/02/2025
16.70
 3,805,000 16.90 16.90 16.70 35,000 870,390 -14.0
05/02/2025
16.85
 13,551,200 16.35 17.10 16.35 1,959,600 4,238,100 -38.3
04/02/2025
16.30
 4,430,300 16.30 16.40 16.20 14,700 983,100 -15.8
03/02/2025
16.25
 5,776,700 16.50 16.50 16.15 533,600 1,554,400 -16.6
24/01/2025
16.55
 5,325,000 16.45 16.65 16.30 142,900 1,925,000 -29.3
23/01/2025
16.45
 4,626,700 16.20 16.50 16.20 86,700 1,867,600 -29.1
22/01/2025
16.30
 3,206,000 16.60 16.60 16.30 109,400 634,601 -8.6
21/01/2025
16.60
 3,529,400 16.75 16.75 16.50 226,400 415,150 -3.1
20/01/2025
16.60
 6,900,600 16.50 16.85 16.50 345,300 711,305 -6.1
17/01/2025
16.55
 4,432,800 16.50 16.60 16.45 461,700 135,500 5.4
16/01/2025
16.55
 6,720,300 16.35 16.70 16.35 584,700 1,655,586 -17.7
15/01/2025
16.50
 8,227,500 16.20 16.50 16.10 32,700 894,240 -14.0
14/01/2025
16.10
 6,583,700 16.65 16.65 16.10 110,750 796,700 -11.3
13/01/2025
16.70
 4,774,200 16.80 16.85 16.50 64,700 790,750 -12.1
10/01/2025
16.85
 8,897,000 17 17.05 16.65 253,834 937,400 -11.5
09/01/2025
17
 3,344,000 16.90 17.15 16.80 55,674 993,000 -15.8
08/01/2025
16.95
 3,265,700 16.90 16.95 16.80 148,800 726,810 -9.7
07/01/2025
16.95
 7,224,500 17.05 17.15 16.80 122,105 2,383,600 -38.4
06/01/2025
17.15
 4,480,900 17.20 17.25 17 403,700 351,499 0.9
03/01/2025
17.20
 2,701,100 17.35 17.45 17.15 42,063 248,320 -3.6
02/01/2025
17.30
 6,915,200 17.20 17.45 17.20 2,101,345 180,400 33.4
31/12/2024
17.15
 4,645,500 17.05 17.30 17.05 313,865 326,700 -0.2
30/12/2024
17.15
 5,681,900 17.05 17.15 17 73,200 1,398,841 -22.6
27/12/2024
17.15
 5,865,200 17.20 17.25 17 39,600 1,343,900 -22.3
26/12/2024
17.15
 3,726,700 17.35 17.45 17.15 25,300 1,033,300 -17.4
25/12/2024
17.30
 9,435,700 17.05 17.50 17.05 931,100 1,359,512 -7.5
24/12/2024
17.05
 6,940,200 17.05 17.10 16.90 92,500 2,559,630 -41.9
23/12/2024
17.05
 4,976,400 17.15 17.20 17 49,800 1,908,400 -31.7
20/12/2024
17.05
 3,568,200 17.05 17.15 17 52,528 767,611 -12.2
19/12/2024
17.05
 6,408,800 17.05 17.25 16.95 14,300 830,415 -14.0
18/12/2024
17.10
 4,496,000 17.15 17.20 17.10 15,443 1,518,918 -25.8
17/12/2024
17.15
 5,731,600 17.30 17.35 17.10 113,900 2,941,497 -48.6
16/12/2024
17.30
 3,468,400 17.35 17.45 17.20 22,200 879,400 -14.8
13/12/2024
17.35
 3,566,800 17.30 17.40 17.20 1,398,800 893,900 8.8
12/12/2024
17.30
 4,406,000 17.50 17.50 17.30 81,258 1,423,400 -23.3
11/12/2024
17.35
 8,251,600 17.60 17.65 17.35 130,300 4,227,800 -71.5
10/12/2024
17.55
 4,540,800 17.70 17.80 17.50 51,460 764,300 -12.6
09/12/2024
17.70
 4,682,100 17.70 17.85 17.70 90,200 1,134,100 -18.5
06/12/2024
17.70
 6,189,500 17.75 17.90 17.65 168,600 1,481,200 -23.3
05/12/2024
17.85
 6,615,400 17.40 17.90 17.35 290,300 1,111,750 -14.4
04/12/2024
17.30
 10,716,000 17.65 17.70 17.20 58,700 4,749,500 -81.9
03/12/2024
17.70
 4,707,800 17.85 17.85 17.70 51,500 1,792,850 -30.9
02/12/2024
17.85
 7,004,000 17.90 18 17.70 55,800 3,856,200 -67.7
29/11/2024
17.90
 7,796,000 17.95 18 17.80 34,400 4,772,342 -84.6
28/11/2024
18
 5,075,200 18.25 18.25 17.90 47,300 1,444,200 -25.2
27/11/2024
18.10
 3,678,700 18.30 18.35 18.05 17,300 1,521,702 -27.3
26/11/2024
18.30
 4,397,100 18.25 18.45 18.20 588,530 975,552 -7.1
25/11/2024
18.25
 4,345,600 18.10 18.35 18.10 533,800 797,300 -4.8
22/11/2024
18.10
 5,011,100 18.20 18.30 18.10 322,700 1,160,200 -15.2
21/11/2024
18.20
 6,395,700 18 18.20 17.95 1,345,100 1,460,100 -2.0
20/11/2024
17.90
 9,344,600 17.90 18.15 17.75 476,600 3,251,959 -49.8
19/11/2024
17.90
 4,931,300 18.10 18.25 17.90 56,900 1,039,700 -17.8
18/11/2024
18.10
 7,123,800 18.20 18.50 18.10 95,550 2,139,428 -37.3
15/11/2024
18.20
 10,515,600 18.15 18.50 18.05 1,506,300 131,848 25.2
14/11/2024
18.10
 11,403,800 18.10 18.65 18.10 1,493,900 135,900 25.0
13/11/2024
18.10
 6,231,800 18 18.20 17.95 309,300 305,100 0.1
12/11/2024
18
 4,570,800 17.85 18.20 17.85 113,400 304,000 -3.4
11/11/2024
18
 5,983,800 17.80 18 17.60 29,400 805,700 -13.8
08/11/2024
17.95
 4,487,200 18.15 18.15 17.75 65,900 563,200 -8.9
07/11/2024
18.05
 2,770,700 18.20 18.30 18.05 31,900 210,600 -3.2
06/11/2024
18.05
 2,971,100 17.90 18.05 17.80 0 0 0
05/11/2024
17.75
 2,633,700 17.60 17.85 17.60 338,600 220,200 2.1
04/11/2024
17.70
 4,921,400 17.80 17.85 17.55 437,500 384,800 0.9
01/11/2024
17.75
 10,571,700 17.85 17.95 17.70 1,439,500 360,400 19.2
31/10/2024
17.85
 6,931,800 18.20 18.20 17.85 184,000 1,808,500 -29.2
30/10/2024
18.20
 4,299,200 18.20 18.30 18.05 12,900 212,200 -3.6
29/10/2024
18.15
 3,815,600 18.15 18.30 18.10 32,300 214,800 -3.3
28/10/2024
18.10
 3,242,500 18.20 18.25 18.10 116,900 378,500 -4.7
25/10/2024
18.15
 4,770,300 18.25 18.30 18.10 103,300 368,100 -4.8
24/10/2024
18.15
 10,654,400 18.70 18.70 18.15 110,200 4,489,100 -80.3
23/10/2024
18.65
 6,222,700 18.65 19.05 18.60 206,800 1,540,200 -25.0
22/10/2024
18.60
 9,087,500 19.10 19.15 18.55 70,900 2,798,500 -51.3
21/10/2024
19.10
 11,488,800 18.80 19.30 18.75 2,488,600 787,400 32.5
18/10/2024
18.75
 5,084,500 18.95 19.10 18.75 22,900 627,500 -11.4
17/10/2024
18.75
 5,000,900 18.70 18.85 18.60 106,000 675,000 -10.7
16/10/2024
18.70
 4,185,200 18.80 18.90 18.65 132,700 452,700 -6.0
15/10/2024
18.80
 6,684,800 19.15 19.20 18.80 37,900 449,200 -7.8
14/10/2024
19.15
 11,560,900 19.40 19.60 19.05 562,300 957,500 -7.6
11/10/2024
19
 12,919,000 18.50 19.10 18.35 1,836,200 200,500 30.8
10/10/2024
18.45
 3,633,500 18.60 18.70 18.45 99,000 157,300 -1.1
09/10/2024
18.50
 3,292,200 18.30 18.50 18.25 193,400 823,900 -11.6
08/10/2024
18.35
 3,231,300 18.30 18.40 18.15 217,300 450,500 -4.2
07/10/2024
18.25
 4,876,600 18.45 18.50 18.15 193,800 1,064,800 -16.0
04/10/2024
18.30
 9,504,200 18.65 18.65 18.25 64,400 3,424,000 -62.1
03/10/2024
18.65
 14,455,900 19.15 19.25 18.60 184,000 1,752,400 -30.0
02/10/2024
19.15
 5,084,600 19.25 19.35 19.10 33,100 884,900 -16.3
01/10/2024
19.40
 9,870,100 19.15 19.55 19.10 2,052,800 297,400 34.1
30/09/2024
19.10
 6,834,300 19.40 19.40 19.10 226,500 2,780,700 -48.9
27/09/2024
19.40
 11,672,700 19.30 19.70 19.15 1,476,600 484,700 19.3
26/09/2024
19.20
 6,640,500 19.25 19.40 19.15 665,300 491,200 3.4
25/09/2024
19.10
 7,600,900 19.30 19.30 19.05 1,117,000 966,500 2.9

Chính sách bảo mật | Điều khoản sử dụng |