CTCP Vincom Retail (vre)

21.90
0.60
(2.82%)
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
(2026-06-29) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
23.66
 13,251,800 23.27 23.71 22.79 2,524,800 4,354,884 0
15/05/2025
23.32
 28,934,800 23.66 23.66 22.21 6,082,100 16,109,200 0
14/05/2025
23.85
 12,161,100 24.10 24.63 23.52 258,745 4,817,200 0
13/05/2025
24.53
 11,591,700 24.63 24.63 23.90 1,739,100 2,123,300 0
12/05/2025
24.63
 6,970,400 24.14 24.72 24.00 898,300 65,400 0
09/05/2025
24.14
 8,062,500 23.95 24.24 23.85 1,053,600 796,800 0
08/05/2025
24.14
 8,070,800 23.95 24.72 23.81 161,400 2,102,400 0
07/05/2025
24.00
 8,503,700 24.00 24.10 23.71 436,100 3,212,100 0
06/05/2025
24.05
 14,299,500 24.10 24.10 23.56 4,921,400 1,582,600 0
05/05/2025
24.05
 13,894,100 22.74 24.05 22.65 4,628,200 854,200 0
29/04/2025
22.84
 19,406,900 22.12 23.13 21.44 8,412,300 3,913,400 105.8
28/04/2025
22.31
 14,336,300 22.02 22.70 21.78 1,873,600 2,087,300 -5.1
25/04/2025
22.02
 18,916,200 22.02 22.07 21.54 1,512,900 3,217,300 -38.5
24/04/2025
22.02
 16,543,000 21.25 22.31 21.05 2,620,800 2,036,800 12.1
23/04/2025
21.20
 26,859,000 20.23 21.25 19.99 3,260,700 2,161,600 23.1
22/04/2025
19.89
 19,583,700 19.65 19.89 18.64 5,252,123 2,396,550 57.6
21/04/2025
19.70
 13,359,200 19.36 19.94 19.36 4,623,457 1,761,400 58.3
18/04/2025
19.70
 18,997,200 19.75 20.28 18.88 1,243,000 3,317,381 -42.9
17/04/2025
19.70
 9,657,700 19.56 19.89 19.41 560,224 2,328,700 -35.9
16/04/2025
19.70
 19,670,700 19.51 20.38 19.46 534,100 1,058,592 -11.0
15/04/2025
19.60
 19,239,000 19.60 19.99 19.27 864,400 1,420,000 -11.5
14/04/2025
19.60
 18,452,000 18.83 19.65 18.59 1,424,300 2,911,400 -29.9
11/04/2025
18.74
 16,425,100 18.45 18.93 18.20 1,547,815 4,184,899 -50.6
10/04/2025
18.59
 1,890,900 18.59 18.59 18.59 550,000 28,280 10.0
09/04/2025
17.38
 24,614,200 15.93 17.72 15.93 2,208,700 4,233,722 -35.8
08/04/2025
16.90
 20,763,200 17.38 17.53 16.90 576,500 3,358,500 -49.0
04/04/2025
18.16
 27,118,700 16.85 18.16 16.85 3,049,313 2,925,200 2.6
03/04/2025
18.11
 18,588,500 18.64 18.93 18.11 1,605,500 514,200 20.8
02/04/2025
19.46
 22,985,300 19.51 19.85 19.22 7,895,700 3,559,700 87.4
01/04/2025
19.32
 16,455,600 18.69 19.41 18.59 8,607,500 388,000 163.2
31/03/2025
18.49
 11,536,000 18.64 18.78 18.40 1,345,421 1,894,200 -10.5
28/03/2025
18.83
 9,353,000 18.93 18.98 18.69 2,442,400 681,893 34.3
27/03/2025
18.98
 9,652,800 19.27 19.36 18.93 1,675,200 190,490 29.6
26/03/2025
19.27
 22,377,500 19.27 19.46 19.07 9,137,525 1,344,205 155.4
25/03/2025
19.12
 30,908,400 18.54 19.60 18.45 0 0 0
24/03/2025
18.49
 19,774,400 17.82 18.54 17.77 4,259,900 2,089,400 41.0
21/03/2025
17.82
 9,853,900 17.77 17.87 17.53 0 0 0
20/03/2025
17.77
 3,614,700 17.87 18.11 17.67 27,200 71,825 -0.8
19/03/2025
17.82
 11,508,000 17.72 17.87 17.48 1,035,400 315,494 13.2
18/03/2025
17.82
 12,489,700 18.06 18.16 17.77 2,148,495 1,555,885 11.1
17/03/2025
18.06
 9,392,000 18.01 18.16 17.96 2,222,895 252,500 36.8
14/03/2025
18.11
 11,422,100 18.25 18.45 18.06 1,841,200 391,100 27.4
13/03/2025
18.16
 29,808,500 17.67 18.54 17.63 4,245,100 648,300 68.2
12/03/2025
17.67
 11,789,600 17.58 17.82 17.53 277,600 545,460 -4.9
11/03/2025
17.58
 8,111,000 17.29 17.63 17.09 664,600 216,800 8.1
10/03/2025
17.63
 8,696,300 17.72 17.82 17.58 58,800 320,100 -4.8
07/03/2025
17.58
 16,865,500 17.24 17.87 17.19 814,900 398,600 7.6
06/03/2025
17.24
 7,172,100 17.14 17.34 17.05 51,000 246,600 -3.5
05/03/2025
17.14
 12,706,900 17.09 17.43 17.00 602,356 1,367,500 -13.7
04/03/2025
17.09
 11,254,500 17.00 17.19 16.95 122,500 996,973 -15.4
03/03/2025
17.09
 12,108,200 16.76 17.34 16.76 1,412,500 766,800 11.5
28/02/2025
16.80
 11,416,300 16.66 17.05 16.61 931,600 901,400 0.5
27/02/2025
16.61
 8,005,700 16.56 16.61 16.32 53,300 440,100 -6.6
26/02/2025
16.56
 5,280,100 16.66 16.76 16.42 264,100 473,400 -3.6
25/02/2025
16.66
 5,837,200 16.80 16.90 16.66 299,958 364,320 -1.1
24/02/2025
16.76
 7,296,500 16.61 16.76 16.51 569,100 198,700 6.4
21/02/2025
16.66
 8,867,700 16.76 16.80 16.51 943,900 359,100 10.0
20/02/2025
16.76
 10,812,700 16.66 16.85 16.66 2,132,509 852,400 22.2
19/02/2025
16.61
 11,283,100 16.32 16.71 16.22 1,441,500 697,600 12.7
18/02/2025
16.27
 10,881,800 15.93 16.47 15.89 1,264,000 3,059,000 -30.1
17/02/2025
15.89
 6,732,800 16.03 16.13 15.84 692,200 1,970,957 -21.1
14/02/2025
16.03
 5,337,400 16.13 16.22 15.98 535,660 1,825,000 -21.5
13/02/2025
16.08
 4,323,500 15.84 16.13 15.84 337,500 1,125,159 -13.0
12/02/2025
15.84
 2,712,700 15.98 16.03 15.84 158,200 711,700 -9.1
11/02/2025
15.84
 6,501,700 16.03 16.03 15.74 19,800 2,665,600 -43.5
10/02/2025
16.03
 5,381,200 16.13 16.18 15.98 62,100 1,827,900 -29.4
07/02/2025
16.27
 6,185,200 16.08 16.32 16.03 325,400 1,860,400 -25.8
06/02/2025
16.13
 3,805,000 16.32 16.32 16.13 35,000 870,390 -14.0
05/02/2025
16.27
 13,551,200 15.79 16.51 15.79 1,959,600 4,238,100 -38.3
04/02/2025
15.74
 4,430,300 15.74 15.84 15.65 14,700 983,100 -15.8
03/02/2025
15.69
 5,776,700 15.93 15.93 15.60 533,600 1,554,400 -16.6
24/01/2025
15.98
 5,325,000 15.89 16.08 15.74 142,900 1,925,000 -29.3
23/01/2025
15.89
 4,626,700 15.65 15.93 15.65 86,700 1,867,600 -29.1
22/01/2025
15.74
 3,206,000 16.03 16.03 15.74 109,400 634,601 -8.6
21/01/2025
16.03
 3,529,400 16.18 16.18 15.93 226,400 415,150 -3.1
20/01/2025
16.03
 6,900,600 15.93 16.27 15.93 345,300 711,305 -6.1
17/01/2025
15.98
 4,432,800 15.93 16.03 15.89 461,700 135,500 5.4
16/01/2025
15.98
 6,720,300 15.79 16.13 15.79 584,700 1,655,586 -17.7
15/01/2025
15.93
 8,227,500 15.65 15.93 15.55 32,700 894,240 -14.0
14/01/2025
15.55
 6,583,700 16.08 16.08 15.55 110,750 796,700 -11.3
13/01/2025
16.13
 4,774,200 16.22 16.27 15.93 64,700 790,750 -12.1
10/01/2025
16.27
 8,897,000 16.42 16.47 16.08 253,834 937,400 -11.5
09/01/2025
16.42
 3,344,000 16.32 16.56 16.22 55,674 993,000 -15.8
08/01/2025
16.37
 3,265,700 16.32 16.37 16.22 148,800 726,810 -9.7
07/01/2025
16.37
 7,224,500 16.47 16.56 16.22 122,105 2,383,600 -38.4
06/01/2025
16.56
 4,480,900 16.61 16.66 16.42 403,700 351,499 0.9
03/01/2025
16.61
 2,701,100 16.76 16.85 16.56 42,063 248,320 -3.6
02/01/2025
16.71
 6,915,200 16.61 16.85 16.61 2,101,345 180,400 33.4
31/12/2024
16.56
 4,645,500 16.47 16.71 16.47 313,865 326,700 -0.2
30/12/2024
16.56
 5,681,900 16.47 16.56 16.42 73,200 1,398,841 -22.6
27/12/2024
16.56
 5,865,200 16.61 16.66 16.42 39,600 1,343,900 -22.3
26/12/2024
16.56
 3,726,700 16.76 16.85 16.56 25,300 1,033,300 -17.4
25/12/2024
16.71
 9,435,700 16.47 16.90 16.47 931,100 1,359,512 -7.5
24/12/2024
16.47
 6,940,200 16.47 16.51 16.32 92,500 2,559,630 -41.9
23/12/2024
16.47
 4,976,400 16.56 16.61 16.42 49,800 1,908,400 -31.7
20/12/2024
16.47
 3,568,200 16.47 16.56 16.42 52,528 767,611 -12.2
19/12/2024
16.47
 6,408,800 16.47 16.66 16.37 14,300 830,415 -14.0
18/12/2024
16.51
 4,496,000 16.56 16.61 16.51 15,443 1,518,918 -25.8
17/12/2024
16.56
 5,731,600 16.71 16.76 16.51 113,900 2,941,497 -48.6
16/12/2024
16.71
 3,468,400 16.76 16.85 16.61 22,200 879,400 -14.8

Chính sách bảo mật | Điều khoản sử dụng |