CTCP Vincom Retail (vre)

30
0.90
(3.09%)
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
(2025-12-29) 		-2.30 -6.93% 240,953,000 -30,309,800 -953.4
29.10
38.55
29.10
2 tháng
(2025-12-01) 		-4 -11.46% 455,433,900 -31,051,500 -976.5
27.45
38.55
29.10
3 tháng
(2025-10-30) 		-3.70 -10.69% 671,498,100 -62,506,200 -2,010.2
27.45
38.55
29.10
6 tháng
(2025-08-01) 		2.45 8.61% 1,284,116,900 -136,658,520 -4,555.0
27.45
43.40
29.10
12 tháng
(2025-02-03) 		14.65 90.15% 2,568,399,000 -149,155,602 -4,593.4
16.25
43.40
29.10
24 tháng
(2024-02-15) 		8.90 40.45% 4,674,832,300 -399,189,727 -9,699.3
16.10
43.40
29.10
36 tháng
(2023-02-13) 		2.40 8.42% 5,772,808,200 -474,509,622 -11,430.2
16.10
43.40
29.10
60 tháng
(2021-02-23) 		-3.50 -10.17% 7,991,637,400 -434,977,249 -10,293.5
16.10
43.40
29.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
19.05
 5,918,900 19.05 19.10 18.90 231,300 1,534,200 -24.8
23/09/2024
19
 10,845,800 19.50 19.55 19 144,800 2,635,400 -47.8
20/09/2024
19.50
 12,860,100 19.65 19.75 19.40 4,905,900 2,081,200 55.1
19/09/2024
19.45
 4,719,500 19.25 19.45 19.20 1,048,200 245,000 15.5
18/09/2024
19.15
 8,583,000 19.45 19.75 19.15 323,300 727,400 -7.8
17/09/2024
19.40
 6,036,500 19 19.40 18.90 2,270,600 828,100 27.7
16/09/2024
18.90
 5,645,600 19.30 19.40 18.90 826,000 1,218,000 -7.4
13/09/2024
19.30
 4,986,800 19.10 19.40 18.85 850,200 81,300 14.7
12/09/2024
19
 3,212,500 19.30 19.35 19 310,800 746,500 -8.4
11/09/2024
19.10
 8,396,500 19.20 19.35 18.60 1,327,300 963,500 6.7
10/09/2024
19.20
 19,049,800 20.20 20.30 19.05 642,900 1,931,400 -25.3
09/09/2024
20.10
 7,303,300 19.95 20.25 19.85 0 0 0
06/09/2024
20.10
 11,269,400 19.75 20.10 19.40 2,326,100 679,100 32.7
05/09/2024
19.70
 12,485,100 19.80 20.35 19.65 581,700 661,300 -1.5
04/09/2024
19.70
 11,532,600 19 19.70 18.85 1,840,400 977,400 16.9
30/08/2024
19.20
 7,658,100 19.35 19.45 19.20 980,800 3,504,300 -48.5
29/08/2024
19.25
 12,572,000 19.50 19.75 19.15 378,500 4,745,600 -84.5
28/08/2024
19.50
 12,575,200 20.15 20.20 19.50 181,200 1,225,000 -20.6
27/08/2024
20.05
 15,093,200 19.85 20.65 19.75 732,000 1,412,500 -13.8
26/08/2024
19.85
 10,385,400 19.70 20.10 19.60 620,400 649,900 -0.6
23/08/2024
19.50
 7,332,100 19.80 19.85 19.40 138,200 711,100 -11.3
22/08/2024
19.70
 22,027,900 18.90 20.15 18.90 772,300 1,503,800 -14.6
21/08/2024
18.90
 6,213,600 18.75 18.90 18.65 376,700 232,400 2.7
20/08/2024
18.75
 13,861,700 18.25 19 18.25 367,700 447,300 -1.6
19/08/2024
18.30
 6,788,300 18.45 18.45 18.20 225,200 287,700 -1.2
16/08/2024
18.30
 8,623,500 17.95 18.45 17.90 267,400 84,600 3.3
15/08/2024
17.80
 7,865,700 18.05 18.25 17.80 588,200 1,112,000 -9.4
14/08/2024
18
 12,337,200 17.50 18.15 17.50 2,341,900 569,900 31.6
13/08/2024
17.45
 4,207,100 17.40 17.70 17.35 347,500 750,200 -7.0
12/08/2024
17.40
 4,950,200 17.45 17.65 17.25 220,600 845,300 -10.9
09/08/2024
17.50
 4,712,100 17.80 17.80 17.35 194,800 1,044,570 -14.9
08/08/2024
17.65
 8,490,200 17.90 18 17.45 97,300 1,333,800 -21.8
07/08/2024
18
 21,450,600 17.70 18.15 17.65 2,367,900 2,667,600 -5.3
06/08/2024
17
 12,005,000 17 17.20 16.70 2,436,500 3,528,300 -18.3
05/08/2024
16.80
 13,626,200 17.75 17.85 16.80 281,800 1,926,300 -28.6
02/08/2024
17.95
 9,306,900 17.95 18.15 17.75 777,100 1,286,700 -9.1
01/08/2024
18.20
 13,055,900 18.65 18.85 17.80 254,000 608,600 -6.5
31/07/2024
18.60
 6,988,200 18.80 19.10 18.55 257,400 1,426,200 -21.9
30/07/2024
18.75
 10,130,800 18.85 18.95 18.55 28,700 1,038,300 -19.4
29/07/2024
18.95
 9,488,900 19.40 19.55 18.95 28,700 1,038,300 -19.4
26/07/2024
19.30
 14,275,800 19.80 19.85 19.20 245,400 860,600 -12.0
25/07/2024
19.70
 14,310,000 20.10 20.45 19.70 98,700 444,600 -7.0
24/07/2024
20.15
 5,260,200 20.05 20.20 19.80 250,200 370,200 -2.4
23/07/2024
20.05
 8,859,200 20.25 20.40 19.95 139,900 1,119,975 -19.8
22/07/2024
20.05
 7,586,900 19.90 20.15 19.60 93,200 480,600 -7.7
19/07/2024
19.90
 5,274,100 20.25 20.30 19.85 116,100 293,900 -3.6
18/07/2024
20.15
 9,699,200 19.80 20.15 19.60 1,278,400 1,426,400 -3.0
17/07/2024
19.75
 17,511,300 20.30 20.35 19.75 97,500 784,700 -13.8
16/07/2024
20.20
 10,324,900 20.40 20.55 20.15 90,100 1,274,600 -24.1
15/07/2024
20.35
 11,248,900 20.90 20.95 20.35 137,400 955,900 -16.8
12/07/2024
20.75
 8,545,000 20.75 21.25 20.65 142,300 1,309,800 -24.3
11/07/2024
20.70
 9,049,100 20.70 21.05 20.65 183,300 1,566,300 -28.7
10/07/2024
20.55
 9,607,200 20.60 21.05 20.55 108,100 1,856,100 -36.2
09/07/2024
20.50
 10,564,600 20.30 20.70 20.20 174,800 4,670,300 -92.2
08/07/2024
20.30
 18,447,500 20.80 20.80 20.30 156,700 6,563,700 -131.2
05/07/2024
20.80
 19,509,000 21.40 21.40 20.70 123,700 7,585,900 -156.2
04/07/2024
21.25
 11,937,600 21.30 21.70 21.10 595,800 5,798,300 -111.3
03/07/2024
21.30
 34,019,400 21.55 21.60 20.95 436,100 19,970,500 -414.5
02/07/2024
21.70
 8,412,700 21.90 22 21.60 500,100 1,953,000 -31.6
01/07/2024
21.85
 13,748,100 20.70 21.85 20.60 528,000 1,237,300 -14.8
28/06/2024
20.45
 12,792,300 20.40 21.20 20.40 1,700,300 3,382,000 -34.6
27/06/2024
20.40
 7,612,600 20.80 20.95 20.35 506,700 1,091,200 -12.1
26/06/2024
20.80
 5,887,300 21.50 21.50 20.75 233,600 1,135,600 -18.9

Chính sách bảo mật | Điều khoản sử dụng |