CTCP Vincom Retail (vre)

28.60
-0.55
(-1.89%)
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
(2026-05-13) 		-3.85 -11.67% 122,210,000 -11,110,845 0
28.60
34.15
28.60
2 tháng
(2026-04-13) 		1.60 5.81% 324,765,600 8,034,269 0
27.55
36.60
28.60
3 tháng
(2026-03-16) 		3.25 12.55% 422,750,500 13,397,529 40.9
25.30
36.60
28.60
6 tháng
(2025-12-15) 		0.25 0.87% 996,142,200 -42,192,671 -1,624.7
24.05
38.55
28.60
12 tháng
(2025-06-17) 		4.60 18.74% 2,090,896,200 -144,311,370 -5,276.4
24.05
43.40
28.60
24 tháng
(2024-06-24) 		9.20 46.12% 4,446,175,000 -312,854,429 -8,166.3
16.10
43.40
28.60
36 tháng
(2023-06-28) 		1.85 6.78% 6,147,228,400 -484,042,161 -12,049.2
16.10
43.40
28.60
60 tháng
(2021-07-08) 		-0.75 -2.51% 8,075,930,000 -434,242,862 -10,589.2
16.10
43.40
28.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
30
 11,045,900 29.90 30.70 29.40 1,484,300 4,751,700 -97.9
19/08/2025
29.95
 8,363,700 29.50 29.95 29.20 1,097,300 3,152,700 -60.4
18/08/2025
29.95
 4,719,500 30.20 30.20 29.30 305,400 566,400 -7.7
15/08/2025
30.30
 8,621,800 30.25 31.40 29.55 1,441,300 1,714,600 -8.1
14/08/2025
30.15
 8,269,000 29.50 30.40 29.10 367,500 870,200 -15.0
13/08/2025
29.45
 7,518,200 29.45 29.65 28.65 927,200 1,533,500 -17.6
12/08/2025
29.45
 4,346,600 29.35 29.75 29.35 635,200 1,462,400 -24.4
11/08/2025
29.35
 4,094,300 29.65 29.90 29.30 402,900 2,379,700 -58.3
08/08/2025
30
 8,286,700 29.60 30.25 29.20 1,485,600 4,780,900 -96.5
07/08/2025
30.50
 6,151,200 30.10 30.50 29.20 1,339,400 1,239,800 3.6
06/08/2025
30.10
 4,813,500 30.80 30.90 29.85 147,200 1,277,700 -34.2
05/08/2025
30.95
 12,353,200 29.35 31 29 3,907,300 1,093,800 85.0
04/08/2025
29.10
 4,250,700 28.40 29.15 28.30 408,800 724,100 -9.2
01/08/2025
28.45
 3,122,700 27.90 28.50 27.75 956,000 540,400 11.9
31/07/2025
28.10
 5,569,600 27.60 28.40 27.55 1,386,700 2,017,200 -17.8
30/07/2025
28.10
 6,229,900 27.85 28.30 27 1,141,200 549,300 16.3
29/07/2025
28
 8,023,000 29.40 29.50 28 601,900 1,866,600 -36.2
28/07/2025
29.35
 4,276,400 29.80 29.80 29.10 394,300 551,300 -4.6
25/07/2025
29.50
 2,340,600 29.30 29.80 29.10 386,200 378,200 0.2
24/07/2025
29.80
 4,625,400 29.30 29.80 28.45 386,500 559,200 -4.9
23/07/2025
29.25
 4,012,000 30 30 29.25 524,200 574,200 -1.4
22/07/2025
30
 5,086,200 28.75 30 28.50 1,978,900 710,600 36.9
21/07/2025
29
 5,258,300 29.45 29.45 28.80 1,944,200 442,000 43.6
18/07/2025
29.45
 3,899,600 29.80 30.30 29.05 943,800 800,000 4.2
17/07/2025
29.75
 8,809,200 28.85 29.95 28.50 761,900 794,100 -1.1
16/07/2025
28.80
 5,861,400 28.05 28.80 27.95 1,138,400 380,300 21.5
15/07/2025
28.15
 4,647,500 28.50 28.60 28.05 1,061,500 422,400 18.0
14/07/2025
28.65
 6,658,200 28.90 29.10 27.95 1,599,800 548,600 29.9
11/07/2025
28.60
 7,700,700 28.70 28.90 28.05 2,197,900 644,800 0
10/07/2025
28.45
 13,962,700 27 28.50 27 4,654,901 1,495,680 0
09/07/2025
26.80
 7,759,900 26 26.80 25.75 2,274,300 748,700 0
08/07/2025
25.80
 3,443,700 25.70 25.80 25.35 971,100 621,600 9.0
07/07/2025
25.50
 3,747,000 25.20 25.60 25.10 124,000 594,100 -11.8
04/07/2025
25.15
 4,588,600 25.10 25.50 25.05 627,000 255,100 9.4
03/07/2025
25.05
 6,855,300 25.20 25.20 24.75 1,546,900 2,503,900 -23.9
02/07/2025
25.20
 3,831,600 24.80 25.35 24.60 1,139,200 160,400 24.5
01/07/2025
24.80
 2,538,400 24.65 24.80 24.45 499,200 620,400 -2.9
30/06/2025
24.65
 3,083,800 24.80 24.95 24.55 1,005,700 650,300 8.8
27/06/2025
24.80
 3,685,200 24.50 24.80 24.35 1,234,700 802,100 10.7
26/06/2025
24.50
 2,339,400 24.70 24.80 24.50 433,600 377,100 1.4
25/06/2025
24.65
 4,185,200 24.95 25.25 24.65 67,600 1,604,200 -38.2
24/06/2025
24.90
 5,022,800 25.10 25.30 24.80 116,200 2,359,300 -56.2
23/06/2025
24.75
 6,222,100 24.30 25.10 23.80 696,300 1,817,700 -27.9
20/06/2025
24.60
 3,835,300 24.70 24.70 24.25 1,297,700 1,324,100 -0.5
19/06/2025
24.70
 3,163,600 24.50 24.90 24.40 139,000 813,100 -16.6
18/06/2025
24.65
 2,184,400 24.55 24.80 24.40 556,600 504,200 1.3
17/06/2025
24.55
 4,824,800 24.50 25.50 24.45 244,800 1,680,400 -35.8
16/06/2025
24.50
 4,654,300 24.55 24.65 24.10 700,700 1,609,300 -22.1
13/06/2025
24.55
 8,131,000 24.80 25 23.80 2,204,800 1,928,600 6.4
12/06/2025
25.20
 4,814,800 26.20 26.30 25.20 252,400 1,833,300 -40.4
11/06/2025
26.10
 5,462,700 26.50 26.50 25.45 2,019,300 2,049,800 -0.6
10/06/2025
26.50
 8,419,800 25 26.50 24.95 4,104,400 2,507,500 41.3
09/06/2025
25.55
 6,911,700 26.10 26.40 25.55 2,266,900 982,100 33.2
06/06/2025
26.50
 6,871,900 26.50 26.85 26.40 2,317,000 1,765,000 14.8
05/06/2025
27
 6,679,200 26.80 27 26.40 2,563,600 1,779,000 21.0
04/06/2025
26.95
 8,610,700 26.20 27 26.20 3,681,400 2,516,200 31.1
03/06/2025
26.50
 8,760,100 26.45 27 26.10 533,300 3,641,600 -83.0
02/06/2025
26.70
 9,428,800 27.10 27.35 26.25 507,700 3,102,500 -69.3
30/05/2025
27.50
 9,128,900 27.65 27.70 27 1,351,000 2,748,000 -38.3
29/05/2025
27.65
 16,071,500 26.80 27.70 26.80 8,249,200 6,598,800 45.1
28/05/2025
26.70
 16,719,800 25.55 26.80 25.35 3,124,300 4,928,700 -47.6
27/05/2025
25.30
 11,529,600 25.50 25.75 25.25 1,968,800 5,810,400 -97.5
26/05/2025
25.50
 8,734,200 25.60 25.65 24.50 846,300 2,187,800 -34.1
23/05/2025
25.65
 10,961,400 25.30 26.10 25.15 1,659,300 2,886,400 -31.6
22/05/2025
25.35
 13,504,200 25.65 26.05 25.10 1,171,040 3,958,600 0
21/05/2025
25.75
 10,755,400 26.20 26.30 25.35 525,400 3,428,100 -74.5
20/05/2025
25.80
 15,404,600 24.75 25.90 24.70 1,653,300 2,901,700 -32.1
19/05/2025
24.75
 10,039,000 24.50 25.20 24.25 849,800 2,580,180 0
16/05/2025
24.50
 13,251,800 24.10 24.55 23.60 2,524,800 4,354,884 0
15/05/2025
24.15
 28,934,800 24.50 24.50 23 6,082,100 16,109,200 0
14/05/2025
24.70
 12,161,100 24.95 25.50 24.35 258,745 4,817,200 0
13/05/2025
25.40
 11,591,700 25.50 25.50 24.75 1,739,100 2,123,300 0
12/05/2025
25.50
 6,970,400 25 25.60 24.85 898,300 65,400 0
09/05/2025
25
 8,062,500 24.80 25.10 24.70 1,053,600 796,800 0
08/05/2025
25
 8,070,800 24.80 25.60 24.65 161,400 2,102,400 0
07/05/2025
24.85
 8,503,700 24.85 24.95 24.55 436,100 3,212,100 0
06/05/2025
24.90
 14,299,500 24.95 24.95 24.40 4,921,400 1,582,600 0
05/05/2025
24.90
 13,894,100 23.55 24.90 23.45 4,628,200 854,200 0
29/04/2025
23.65
 19,406,900 22.90 23.95 22.20 8,412,300 3,913,400 105.8
28/04/2025
23.10
 14,336,300 22.80 23.50 22.55 1,873,600 2,087,300 -5.1
25/04/2025
22.80
 18,916,200 22.80 22.85 22.30 1,512,900 3,217,300 -38.5
24/04/2025
22.80
 16,543,000 22 23.10 21.80 2,620,800 2,036,800 12.1
23/04/2025
21.95
 26,859,000 20.95 22 20.70 3,260,700 2,161,600 23.1
22/04/2025
20.60
 19,583,700 20.35 20.60 19.30 5,252,123 2,396,550 57.6
21/04/2025
20.40
 13,359,200 20.05 20.65 20.05 4,623,457 1,761,400 58.3
18/04/2025
20.40
 18,997,200 20.45 21 19.55 1,243,000 3,317,381 -42.9
17/04/2025
20.40
 9,657,700 20.25 20.60 20.10 560,224 2,328,700 -35.9
16/04/2025
20.40
 19,670,700 20.20 21.10 20.15 534,100 1,058,592 -11.0
15/04/2025
20.30
 19,239,000 20.30 20.70 19.95 864,400 1,420,000 -11.5
14/04/2025
20.30
 18,452,000 19.50 20.35 19.25 1,424,300 2,911,400 -29.9
11/04/2025
19.40
 16,425,100 19.10 19.60 18.85 1,547,815 4,184,899 -50.6
10/04/2025
19.25
 1,890,900 19.25 19.25 19.25 550,000 28,280 10.0
09/04/2025
18
 24,614,200 16.50 18.35 16.50 2,208,700 4,233,722 -35.8
08/04/2025
17.50
 20,763,200 18 18.15 17.50 576,500 3,358,500 -49.0
04/04/2025
18.80
 27,118,700 17.45 18.80 17.45 3,049,313 2,925,200 2.6
03/04/2025
18.75
 18,588,500 19.30 19.60 18.75 1,605,500 514,200 20.8
02/04/2025
20.15
 22,985,300 20.20 20.55 19.90 7,895,700 3,559,700 87.4
01/04/2025
20
 16,455,600 19.35 20.10 19.25 8,607,500 388,000 163.2
31/03/2025
19.15
 11,536,000 19.30 19.45 19.05 1,345,421 1,894,200 -10.5
28/03/2025
19.50
 9,353,000 19.60 19.65 19.35 2,442,400 681,893 34.3

Chính sách bảo mật | Điều khoản sử dụng |