CTCP Vincom Retail (vre)

25.60
-0.85
(-3.21%)
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
(2026-08-12) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/12/2024
16.76
 3,566,800 16.71 16.80 16.61 1,398,800 893,900 8.8
12/12/2024
16.71
 4,406,000 16.90 16.90 16.71 81,258 1,423,400 -23.3
11/12/2024
16.76
 8,251,600 17.00 17.05 16.76 130,300 4,227,800 -71.5
10/12/2024
16.95
 4,540,800 17.09 17.19 16.90 51,460 764,300 -12.6
09/12/2024
17.09
 4,682,100 17.09 17.24 17.09 90,200 1,134,100 -18.5
06/12/2024
17.09
 6,189,500 17.14 17.29 17.05 168,600 1,481,200 -23.3
05/12/2024
17.24
 6,615,400 16.80 17.29 16.76 290,300 1,111,750 -14.4
04/12/2024
16.71
 10,716,000 17.05 17.09 16.61 58,700 4,749,500 -81.9
03/12/2024
17.09
 4,707,800 17.24 17.24 17.09 51,500 1,792,850 -30.9
02/12/2024
17.24
 7,004,000 17.29 17.38 17.09 55,800 3,856,200 -67.7
29/11/2024
17.29
 7,796,000 17.34 17.38 17.19 34,400 4,772,342 -84.6
28/11/2024
17.38
 5,075,200 17.63 17.63 17.29 47,300 1,444,200 -25.2
27/11/2024
17.48
 3,678,700 17.67 17.72 17.43 17,300 1,521,702 -27.3
26/11/2024
17.67
 4,397,100 17.63 17.82 17.58 588,530 975,552 -7.1
25/11/2024
17.63
 4,345,600 17.48 17.72 17.48 533,800 797,300 -4.8
22/11/2024
17.48
 5,011,100 17.58 17.67 17.48 322,700 1,160,200 -15.2
21/11/2024
17.58
 6,395,700 17.38 17.58 17.34 1,345,100 1,460,100 -2.0
20/11/2024
17.29
 9,344,600 17.29 17.53 17.14 476,600 3,251,959 -49.8
19/11/2024
17.29
 4,931,300 17.48 17.63 17.29 56,900 1,039,700 -17.8
18/11/2024
17.48
 7,123,800 17.58 17.87 17.48 95,550 2,139,428 -37.3
15/11/2024
17.58
 10,515,600 17.53 17.87 17.43 1,506,300 131,848 25.2
14/11/2024
17.48
 11,403,800 17.48 18.01 17.48 1,493,900 135,900 25.0
13/11/2024
17.48
 6,231,800 17.38 17.58 17.34 309,300 305,100 0.1
12/11/2024
17.38
 4,570,800 17.24 17.58 17.24 113,400 304,000 -3.4
11/11/2024
17.38
 5,983,800 17.19 17.38 17.00 29,400 805,700 -13.8
08/11/2024
17.34
 4,487,200 17.53 17.53 17.14 65,900 563,200 -8.9
07/11/2024
17.43
 2,770,700 17.58 17.67 17.43 31,900 210,600 -3.2
06/11/2024
17.43
 2,971,100 17.29 17.43 17.19 0 0 0
05/11/2024
17.14
 2,633,700 17.00 17.24 17.00 338,600 220,200 2.1
04/11/2024
17.09
 4,921,400 17.19 17.24 16.95 437,500 384,800 0.9
01/11/2024
17.14
 10,571,700 17.24 17.34 17.09 1,439,500 360,400 19.2
31/10/2024
17.24
 6,931,800 17.58 17.58 17.24 184,000 1,808,500 -29.2
30/10/2024
17.58
 4,299,200 17.58 17.67 17.43 12,900 212,200 -3.6
29/10/2024
17.53
 3,815,600 17.53 17.67 17.48 32,300 214,800 -3.3
28/10/2024
17.48
 3,242,500 17.58 17.63 17.48 116,900 378,500 -4.7
25/10/2024
17.53
 4,770,300 17.63 17.67 17.48 103,300 368,100 -4.8
24/10/2024
17.53
 10,654,400 18.06 18.06 17.53 110,200 4,489,100 -80.3
23/10/2024
18.01
 6,222,700 18.01 18.40 17.96 206,800 1,540,200 -25.0
22/10/2024
17.96
 9,087,500 18.45 18.49 17.91 70,900 2,798,500 -51.3
21/10/2024
18.45
 11,488,800 18.16 18.64 18.11 2,488,600 787,400 32.5
18/10/2024
18.11
 5,084,500 18.30 18.45 18.11 22,900 627,500 -11.4
17/10/2024
18.11
 5,000,900 18.06 18.20 17.96 106,000 675,000 -10.7
16/10/2024
18.06
 4,185,200 18.16 18.25 18.01 132,700 452,700 -6.0
15/10/2024
18.16
 6,684,800 18.49 18.54 18.16 37,900 449,200 -7.8
14/10/2024
18.49
 11,560,900 18.74 18.93 18.40 562,300 957,500 -7.6
11/10/2024
18.35
 12,919,000 17.87 18.45 17.72 1,836,200 200,500 30.8
10/10/2024
17.82
 3,633,500 17.96 18.06 17.82 99,000 157,300 -1.1
09/10/2024
17.87
 3,292,200 17.67 17.87 17.63 193,400 823,900 -11.6
08/10/2024
17.72
 3,231,300 17.67 17.77 17.53 217,300 450,500 -4.2
07/10/2024
17.63
 4,876,600 17.82 17.87 17.53 193,800 1,064,800 -16.0
04/10/2024
17.67
 9,504,200 18.01 18.01 17.63 64,400 3,424,000 -62.1
03/10/2024
18.01
 14,455,900 18.49 18.59 17.96 184,000 1,752,400 -30.0
02/10/2024
18.49
 5,084,600 18.59 18.69 18.45 33,100 884,900 -16.3
01/10/2024
18.74
 9,870,100 18.49 18.88 18.45 2,052,800 297,400 34.1
30/09/2024
18.45
 6,834,300 18.74 18.74 18.45 226,500 2,780,700 -48.9
27/09/2024
18.74
 11,672,700 18.64 19.03 18.49 1,476,600 484,700 19.3
26/09/2024
18.54
 6,640,500 18.59 18.74 18.49 665,300 491,200 3.4
25/09/2024
18.45
 7,600,900 18.64 18.64 18.40 1,117,000 966,500 2.9
24/09/2024
18.40
 5,918,900 18.40 18.45 18.25 231,300 1,534,200 -24.8
23/09/2024
18.35
 10,845,800 18.83 18.88 18.35 144,800 2,635,400 -47.8
20/09/2024
18.83
 12,860,100 18.98 19.07 18.74 4,905,900 2,081,200 55.1
19/09/2024
18.78
 4,719,500 18.59 18.78 18.54 1,048,200 245,000 15.5
18/09/2024
18.49
 8,583,000 18.78 19.07 18.49 323,300 727,400 -7.8
17/09/2024
18.74
 6,036,500 18.35 18.74 18.25 2,270,600 828,100 27.7
16/09/2024
18.25
 5,645,600 18.64 18.74 18.25 826,000 1,218,000 -7.4
13/09/2024
18.64
 4,986,800 18.45 18.74 18.20 850,200 81,300 14.7
12/09/2024
18.35
 3,212,500 18.64 18.69 18.35 310,800 746,500 -8.4
11/09/2024
18.45
 8,396,500 18.54 18.69 17.96 1,327,300 963,500 6.7
10/09/2024
18.54
 19,049,800 19.51 19.60 18.40 642,900 1,931,400 -25.3
09/09/2024
19.41
 7,303,300 19.27 19.56 19.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |