Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2025	31.24	5,069,300	31.10	31.39	30.95	406,800	2,458,700	-66.1
17/11/2025	31.10	7,528,900	31.15	31.92	30.95	355,500	4,042,500	-119.3
14/11/2025	31.00	5,608,700	30.57	31.00	30.47	575,400	2,029,200	-46.3
13/11/2025	30.86	5,900,500	31.58	31.58	30.71	185,600	2,199,700	-64.8
12/11/2025	31.68	8,248,200	30.18	31.73	30.03	662,600	2,148,300	-47.7
11/11/2025	29.99	10,444,200	28.78	30.37	28.73	1,603,200	1,705,900	-3.5
10/11/2025	28.78	8,905,300	30.23	30.23	28.78	1,112,700	3,789,500	-82.1
07/11/2025	30.28	14,429,600	30.71	30.76	29.17	2,002,500	1,751,100	7.6
06/11/2025	30.90	8,062,400	30.90	31.44	30.71	1,018,400	2,469,800	-46.6
05/11/2025	31.39	8,660,900	32.06	32.16	31.10	203,500	4,095,000	-126.9
04/11/2025	32.35	11,076,100	30.28	32.35	30.28	2,375,500	1,338,300	32.8
03/11/2025	30.28	16,286,200	32.11	32.64	30.28	4,114,100	6,707,800	-84.6
31/10/2025	32.16	15,108,600	32.93	33.13	31.77	4,681,400	3,508,600	38.7
30/10/2025	33.42	9,832,700	34.72	34.72	32.93	1,649,700	1,975,700	-11.6
29/10/2025	34.72	8,951,300	35.83	35.83	33.85	1,378,600	2,538,700	-41.8
28/10/2025	35.54	28,526,100	33.56	35.73	32.45	9,341,700	2,521,600	239.2
27/10/2025	34.86	12,570,400	37.66	38.39	34.86	1,660,900	1,784,200	-5.3
24/10/2025	37.47	9,011,700	37.86	38.44	36.80	1,783,600	2,697,400	-35.3
23/10/2025	38.05	10,632,500	37.57	38.58	36.31	1,185,600	3,885,300	-104.8
22/10/2025	37.66	14,611,500	38.05	38.05	35.11	3,569,300	2,245,900	48.8
21/10/2025	37.47	17,634,200	36.75	38.10	35.30	6,264,400	3,528,200	103.4
20/10/2025	36.84	18,979,900	38.15	39.89	36.84	4,793,100	2,871,900	76.6
17/10/2025	39.60	20,871,000	42.01	42.06	39.40	1,097,600	5,494,700	-184.7
16/10/2025	41.91	17,983,400	40.75	42.01	39.60	4,128,200	4,368,400	-9.7
15/10/2025	40.47	19,684,200	41.19	41.58	39.64	4,413,000	6,174,300	-74.2
14/10/2025	41.29	32,089,100	42.59	43.65	41.24	3,659,700	8,692,500	-219.0
13/10/2025	41.53	27,893,300	39.02	41.53	38.97	4,425,100	13,354,700	-372.0
10/10/2025	38.97	20,025,400	36.70	39.02	36.22	1,954,500	7,028,300	-195.1
09/10/2025	36.70	25,692,700	35.25	37.47	34.86	0	0	0
08/10/2025	35.06	17,296,100	34.09	35.20	32.98	2,750,800	6,986,200	-148.9
07/10/2025	33.80	12,556,500	34.77	35.35	33.80	1,181,800	6,698,900	-197.5
06/10/2025	33.80	16,082,700	33.32	33.80	32.16	1,026,200	6,656,300	-196.4
03/10/2025	31.63	11,848,400	30.66	32.74	29.55	1,420,400	4,221,900	-91.9
02/10/2025	30.66	6,929,900	32.06	32.35	30.66	1,227,500	1,618,100	-12.4
01/10/2025	32.01	11,521,500	31.39	33.13	31.39	963,100	4,332,100	-113.0
30/09/2025	31.00	17,459,400	29.36	31.00	29.26	1,219,300	2,595,300	-44.9
29/09/2025	28.97	4,493,600	28.10	29.02	27.81	786,700	481,200	9.1
26/09/2025	28.39	3,372,100	28.44	28.44	27.81	92,700	1,266,600	-34.2
25/09/2025	28.39	3,095,400	28.01	28.54	27.81	264,000	876,300	-17.7
24/09/2025	28.01	3,542,100	27.33	28.15	26.90	498,900	1,046,000	-15.4
23/09/2025	27.33	3,505,100	27.52	27.81	27.33	474,700	1,558,800	-30.9
22/09/2025	27.81	6,309,100	28.59	28.78	27.43	1,649,300	1,601,400	1.2
19/09/2025	28.44	7,315,200	29.26	29.55	28.44	1,562,400	5,291,900	-110.4
18/09/2025	29.17	6,786,300	29.02	30.42	29.02	1,064,900	1,939,400	-26.7
17/09/2025	29.17	4,134,100	29.50	29.84	29.17	423,700	1,571,100	-34.9
16/09/2025	29.55	2,795,800	29.89	30.03	29.55	238,000	809,100	-17.5
15/09/2025	29.60	3,038,800	29.70	30.03	29.50	46,800	1,285,700	-38.0
12/09/2025	29.70	2,635,500	30.03	30.23	29.55	307,100	1,061,700	-23.2
11/09/2025	30.03	4,984,300	29.55	30.66	29.21	589,000	587,900	-0.0
10/09/2025	29.55	2,722,200	29.41	29.55	29.02	327,600	1,040,300	-21.7
09/09/2025	29.26	2,922,000	29.26	29.50	29.07	408,200	696,500	-8.7
08/09/2025	29.26	4,186,600	29.26	29.79	29.21	276,800	968,200	-21.0
05/09/2025	29.26	7,492,700	29.26	30.13	29.12	1,534,800	1,788,200	-7.9
04/09/2025	29.26	4,316,100	29.36	29.36	28.88	1,494,600	1,105,700	11.8
03/09/2025	29.12	6,885,100	28.97	29.26	28.88	2,280,800	2,125,200	4.6
29/08/2025	29.36	9,892,100	29.46	29.70	28.97	1,244,100	3,588,200	-70.6
28/08/2025	29.65	5,267,000	29.55	29.70	28.97	483,701	1,314,321	0
27/08/2025	29.55	4,508,200	30.18	30.23	29.50	524,200	1,143,800	-19.0
26/08/2025	30.23	8,904,200	29.17	30.61	28.83	818,900	1,659,800	-26.4
25/08/2025	28.97	6,458,300	29.07	29.75	28.39	731,800	2,239,600	-45.2
22/08/2025	28.97	10,650,500	28.83	29.07	27.67	1,056,500	2,734,100	-49.0
21/08/2025	29.36	7,598,200	28.97	29.46	28.49	810,200	2,328,700	-45.7
20/08/2025	28.97	11,045,900	28.88	29.65	28.39	1,484,300	4,751,700	-97.9
19/08/2025	28.92	8,363,700	28.49	28.92	28.20	1,097,300	3,152,700	-60.4
18/08/2025	28.92	4,719,500	29.17	29.17	28.30	305,400	566,400	-7.7
15/08/2025	29.26	8,621,800	29.21	30.32	28.54	1,441,300	1,714,600	-8.1
14/08/2025	29.12	8,269,000	28.49	29.36	28.10	367,500	870,200	-15.0
13/08/2025	28.44	7,518,200	28.44	28.63	27.67	927,200	1,533,500	-17.6
12/08/2025	28.44	4,346,600	28.34	28.73	28.34	635,200	1,462,400	-24.4
11/08/2025	28.34	4,094,300	28.63	28.88	28.30	402,900	2,379,700	-58.3
08/08/2025	28.97	8,286,700	28.59	29.21	28.20	1,485,600	4,780,900	-96.5
07/08/2025	29.46	6,151,200	29.07	29.46	28.20	1,339,400	1,239,800	3.6
06/08/2025	29.07	4,813,500	29.75	29.84	28.83	147,200	1,277,700	-34.2
05/08/2025	29.89	12,353,200	28.34	29.94	28.01	3,907,300	1,093,800	85.0
04/08/2025	28.10	4,250,700	27.43	28.15	27.33	408,800	724,100	-9.2
01/08/2025	27.48	3,122,700	26.94	27.52	26.80	956,000	540,400	11.9
31/07/2025	27.14	5,569,600	26.65	27.43	26.61	1,386,700	2,017,200	-17.8
30/07/2025	27.14	6,229,900	26.90	27.33	26.08	1,141,200	549,300	16.3
29/07/2025	27.04	8,023,000	28.39	28.49	27.04	601,900	1,866,600	-36.2
28/07/2025	28.34	4,276,400	28.78	28.78	28.10	394,300	551,300	-4.6
25/07/2025	28.49	2,340,600	28.30	28.78	28.10	386,200	378,200	0.2
24/07/2025	28.78	4,625,400	28.30	28.78	27.48	386,500	559,200	-4.9
23/07/2025	28.25	4,012,000	28.97	28.97	28.25	524,200	574,200	-1.4
22/07/2025	28.97	5,086,200	27.77	28.97	27.52	1,978,900	710,600	36.9
21/07/2025	28.01	5,258,300	28.44	28.44	27.81	1,944,200	442,000	43.6
18/07/2025	28.44	3,899,600	28.78	29.26	28.06	943,800	800,000	4.2
17/07/2025	28.73	8,809,200	27.86	28.92	27.52	761,900	794,100	-1.1
16/07/2025	27.81	5,861,400	27.09	27.81	26.99	1,138,400	380,300	21.5
15/07/2025	27.19	4,647,500	27.52	27.62	27.09	1,061,500	422,400	18.0
14/07/2025	27.67	6,658,200	27.91	28.10	26.99	1,599,800	548,600	29.9
11/07/2025	27.62	7,700,700	27.72	27.91	27.09	2,197,900	644,800	0
10/07/2025	27.48	13,962,700	26.08	27.52	26.08	4,654,901	1,495,680	0
09/07/2025	25.88	7,759,900	25.11	25.88	24.87	2,274,300	748,700	0
08/07/2025	24.92	3,443,700	24.82	24.92	24.48	971,100	621,600	9.0
07/07/2025	24.63	3,747,000	24.34	24.72	24.24	124,000	594,100	-11.8
04/07/2025	24.29	4,588,600	24.24	24.63	24.19	627,000	255,100	9.4
03/07/2025	24.19	6,855,300	24.34	24.34	23.90	1,546,900	2,503,900	-23.9
02/07/2025	24.34	3,831,600	23.95	24.48	23.76	1,139,200	160,400	24.5
01/07/2025	23.95	2,538,400	23.81	23.95	23.61	499,200	620,400	-2.9
30/06/2025	23.81	3,083,800	23.95	24.10	23.71	1,005,700	650,300	8.8

Page:
<<
2
3
4
>>

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

CTCP Vincom Retail (vre)

THỐNG KÊ GIAO DỊCH