CTCP Vincom Retail (vre)

33.80
-0.60
(-1.74%)
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)
03/05/2024
23.40
 13,035,400 22.85 23.65 22.75 3,640,000 1,084,500 59.7
02/05/2024
22.75
 6,044,600 22.45 22.80 22.35 505,100 2,589,300 -47.1
26/04/2024
22.45
 7,637,500 22.20 22.60 22 1,698,600 4,245,300 -56.6
25/04/2024
22.55
 4,172,100 22.35 22.60 22.10 632,100 307,000 7.3
24/04/2024
22.55
 5,630,400 22.20 22.65 22.05 416,700 223,200 4.3
23/04/2024
21.90
 4,860,300 22.20 22.50 21.60 748,200 776,700 -0.6
22/04/2024
22.40
 7,078,300 21.60 22.60 21.50 2,903,600 623,700 50.4
19/04/2024
21.30
 8,590,500 21.65 21.95 21.05 1,256,800 2,285,700 -22.3
17/04/2024
22
 7,302,500 22.40 22.75 21.85 309,300 2,604,100 -50.9
16/04/2024
22.20
 12,875,500 22.40 22.65 21.90 934,500 3,821,300 -64.1
15/04/2024
22.50
 13,823,600 23.85 24.05 22.50 181,400 2,278,400 -49.4
12/04/2024
24.15
 3,555,700 23.95 24.40 23.95 275,500 815,300 -13.1
11/04/2024
23.90
 3,359,700 23.95 24.10 23.80 349,800 612,300 -6.3
10/04/2024
24.25
 4,857,200 24.25 24.70 24.20 1,163,800 836,800 7.9
09/04/2024
24.20
 6,487,000 23.65 24.30 23.65 2,572,000 1,050,500 36.7
08/04/2024
23.60
 14,766,300 24.80 24.85 23.60 628,100 5,721,400 -122.6
05/04/2024
24.70
 8,275,400 25.10 25.10 24.70 506,400 1,300,500 -19.7
04/04/2024
25.30
 5,579,700 25.80 25.80 25.25 732,200 446,400 7.2
03/04/2024
25.50
 6,533,200 25.55 26.05 25.50 376,200 1,326,300 -24.4
02/04/2024
25.55
 7,712,300 25.70 25.75 25.35 229,600 3,432,300 -81.7
01/04/2024
25.70
 5,885,800 25.90 26.10 25.65 715,900 2,132,100 -36.4
29/03/2024
25.85
 5,019,000 25.95 25.95 25.50 310,100 2,020,600 -43.9
28/03/2024
25.65
 14,611,800 26 26.40 25.65 116,700 10,001,700 -255.7
27/03/2024
25.95
 5,848,500 26.35 26.40 25.90 135,300 1,779,200 -42.9
26/03/2024
26.40
 7,341,400 26.05 26.45 25 718,500 447,700 6.8
25/03/2024
26.05
 8,943,300 26.50 26.95 25.95 378,000 639,200 -6.9
22/03/2024
26.70
 10,058,500 27.15 27.20 26.45 1,564,500 1,593,200 -0.8
21/03/2024
26.95
 12,499,300 26.70 27.15 26.35 2,541,200 1,312,500 33.0
20/03/2024
26.35
 11,622,200 26.90 26.90 26.10 272,100 1,337,000 -28.1
19/03/2024
26.75
 16,110,300 28.50 28.75 26.70 1,053,800 4,160,100 -84.7
18/03/2024
27.55
 34,582,300 25.85 27.55 25 7,197,700 1,948,700 141.4
15/03/2024
25.75
 11,252,300 25.70 25.80 25.10 2,128,900 2,430,400 -7.3
14/03/2024
25.90
 12,347,200 26.05 26.40 25.55 1,523,000 2,240,300 -18.6
13/03/2024
25.90
 8,044,000 25.20 25.90 24.95 537,900 985,200 -11.4
12/03/2024
25.20
 10,111,700 24.50 25.25 24.45 3,635,300 1,322,200 57.7
11/03/2024
24.50
 11,759,900 25.40 25.55 24.50 2,141,000 1,259,600 22.2
08/03/2024
25.40
 10,155,500 26.35 26.35 25.40 857,900 298,047 14.4
07/03/2024
26
 7,948,600 26 26.25 25.75 1,802,000 123,100 43.7
06/03/2024
26.05
 9,242,300 26.55 27 25.90 1,014,700 360,367 17.3
05/03/2024
26.70
 11,477,700 27 27.20 26.40 1,588,700 792,740 21.2
04/03/2024
27
 14,024,600 26.50 27.30 26.20 2,451,000 2,245,835 5.4
01/03/2024
26.65
 13,628,700 26.60 26.80 25.85 1,772,900 3,216,885 -38.6
29/02/2024
26.50
 21,519,800 27.65 27.65 26.40 1,517,715 7,942,630 -172.2
28/02/2024
27.80
 20,532,400 26.80 27.90 26.30 2,421,825 2,679,400 -7.3
27/02/2024
26.40
 11,770,400 26.70 26.90 25.55 4,230,650 3,048,589 31.1
26/02/2024
26
 14,172,600 25.45 26.50 25.35 1,825,900 1,894,668 -2.0
23/02/2024
25.45
 17,915,800 26.40 26.60 25.25 3,207,900 1,300,600 49.5
22/02/2024
26.40
 13,517,400 25.80 26.65 25.75 1,729,320 3,171,853 -37.5
21/02/2024
26
 21,071,500 25.60 26.25 25 3,006,789 4,265,864 -31.9
20/02/2024
25.50
 25,144,500 24.75 25.70 24.70 8,353,510 3,832,482 114.8
19/02/2024
24.05
 23,898,600 22.70 24.05 22.60 6,944,894 2,011,600 115.9
16/02/2024
22.50
 8,591,500 22.10 22.70 22.05 687,500 1,716,810 -23.0
15/02/2024
22
 7,115,700 22.05 22.20 21.85 1,121,250 4,058,008 -64.6
07/02/2024
21.90
 6,100,200 21.70 21.90 21.60 72,100 2,158,520 -45.3
06/02/2024
21.70
 7,484,200 21.85 22.05 21.60 809,900 2,287,300 -32.2
05/02/2024
21.80
 13,264,300 22.35 22.40 21.70 244,060 2,492,653 -49.6
02/02/2024
22.30
 6,505,300 22.60 22.70 22.30 200,750 1,748,000 -34.9
01/02/2024
22.65
 6,885,000 22.50 22.70 22.45 1,428,700 3,579,000 -48.5
31/01/2024
22.45
 18,081,000 23.50 23.65 22.45 137,300 8,215,000 -184.6
30/01/2024
23.40
 8,150,500 23.30 23.60 23.10 492,700 6,568,100 -141.2
29/01/2024
23.30
 6,629,600 23.75 23.75 23.30 710,400 2,052,800 -31.5
26/01/2024
23.75
 5,330,500 23.95 23.95 23.55 1,333,300 2,597,900 -30.0
25/01/2024
23.80
 3,440,200 23.95 24 23.75 1,312,000 2,134,400 -19.6
24/01/2024
23.95
 8,329,900 23.75 24.30 23.70 1,539,600 4,052,200 -60.2
23/01/2024
23.75
 5,533,200 23.95 23.95 23.55 1,642,600 2,071,700 -10.2
22/01/2024
23.90
 5,638,700 24 24 23.70 922,300 1,231,800 -7.4
19/01/2024
23.85
 6,538,600 23.60 24.20 23.60 865,800 830,700 0.7
18/01/2024
23.55
 6,889,200 23.30 23.55 23.20 1,356,300 3,183,000 -42.7
17/01/2024
23.30
 4,900,600 23.10 23.40 23.05 409,500 3,051,100 -61.4
16/01/2024
23.10
 2,666,500 22.95 23.10 22.85 51,000 1,562,900 -34.8
15/01/2024
22.95
 2,397,000 23.25 23.35 22.95 58,200 1,043,400 -22.8
12/01/2024
23.10
 5,984,400 23.30 23.30 22.90 72,600 1,068,200 -23.0
11/01/2024
23.45
 3,879,700 23.35 23.65 23.30 42,500 1,507,500 -34.3
10/01/2024
23.30
 3,463,500 23.35 23.50 23.20 33,100 656,300 -14.5
09/01/2024
23.35
 4,815,300 23.70 23.80 23.35 294,400 2,429,400 -50.1
08/01/2024
23.70
 7,661,200 23.35 24.10 23.35 832,200 1,828,200 -23.7
05/01/2024
23.35
 3,301,000 23.55 23.55 23.10 83,900 1,785,700 -39.6
04/01/2024
23.40
 4,793,300 23.25 23.60 23.25 759,700 1,123,700 -8.5
03/01/2024
23.25
 2,678,300 23 23.30 22.90 286,000 773,900 -11.3
02/01/2024
23.10
 4,421,200 23.50 23.55 23.05 407,800 2,135,500 -40.1
29/12/2023
23.30
 4,354,700 23.65 23.65 23.30 2,066,900 1,787,600 6.5
28/12/2023
23.50
 6,105,000 23.25 23.70 23.25 450,200 616,400 -3.9
27/12/2023
23.25
 3,220,300 23.30 23.45 23.20 541,600 298,600 5.7
26/12/2023
23.30
 2,651,000 23.35 23.50 23.15 547,200 338,300 4.9
25/12/2023
23.40
 3,420,400 22.85 23.40 22.85 801,600 142,800 15.3
22/12/2023
22.95
 1,890,300 22.95 23 22.70 374,400 909,100 -12.2
21/12/2023
22.95
 1,587,500 22.90 23 22.70 335,800 228,400 2.5
20/12/2023
23
 2,595,400 22.90 23.10 22.70 837,700 381,900 10.4
19/12/2023
22.70
 2,628,400 22.65 22.85 22.55 1,147,700 428,300 16.3
18/12/2023
22.60
 2,345,700 22.65 22.90 22.55 453,600 50,500 9.1
15/12/2023
22.55
 4,256,000 22.85 23.05 22.55 748,700 1,435,400 -15.3
14/12/2023
22.85
 3,505,600 23.25 23.30 22.70 349,800 1,469,700 -25.6
13/12/2023
23
 4,320,000 23.65 23.70 22.95 320,700 1,061,200 -17.2
12/12/2023
23.65
 3,058,000 23.70 23.80 23.40 1,109,200 658,100 10.7
11/12/2023
23.65
 3,772,200 23.45 23.75 23.45 719,600 303,100 9.8
08/12/2023
23.35
 5,574,900 22.80 23.45 22.70 560,400 309,700 5.9
07/12/2023
22.80
 5,052,900 22.95 23.20 22.65 514,500 1,730,200 -27.8
06/12/2023
22.90
 3,749,700 22.85 23 22.70 609,200 1,668,700 -24.2
05/12/2023
22.85
 2,463,600 23 23.10 22.80 319,200 636,000 -7.3
04/12/2023
23
 4,686,600 22.90 23.25 22.65 429,000 1,294,800 -19.8

Chính sách bảo mật | Điều khoản sử dụng |