CTCP Vincom Retail (vre)

28.60
-0.55
(-1.89%)
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
(2026-05-13) 		-3.85 -11.67% 122,210,000 -11,110,845 0
28.60
34.15
28.60
2 tháng
(2026-04-13) 		1.60 5.81% 324,765,600 8,034,269 0
27.55
36.60
28.60
3 tháng
(2026-03-16) 		3.25 12.55% 422,750,500 13,397,529 40.9
25.30
36.60
28.60
6 tháng
(2025-12-15) 		0.25 0.87% 996,142,200 -42,192,671 -1,624.7
24.05
38.55
28.60
12 tháng
(2025-06-17) 		4.60 18.74% 2,090,896,200 -144,311,370 -5,276.4
24.05
43.40
28.60
24 tháng
(2024-06-24) 		9.20 46.12% 4,446,175,000 -312,854,429 -8,166.3
16.10
43.40
28.60
36 tháng
(2023-06-28) 		1.85 6.78% 6,147,228,400 -484,042,161 -12,049.2
16.10
43.40
28.60
60 tháng
(2021-07-08) 		-0.75 -2.51% 8,075,930,000 -434,242,862 -10,589.2
16.10
43.40
28.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2024
21.30
 25,463,000 20.10 21.30 20.05 6,793,200 7,332,700 -11.9
24/06/2024
19.95
 10,146,400 19.90 20.50 19.90 2,217,500 4,997,700 -55.8
21/06/2024
20
 12,265,100 20.25 20.30 19.85 1,417,400 5,669,700 -85.0
20/06/2024
20.25
 12,661,900 20.60 20.80 20.05 253,300 5,048,700 -97.7
19/06/2024
20.65
 10,528,900 21.15 21.20 20.65 325,100 3,078,400 -57.3
18/06/2024
21.10
 6,162,500 21.25 21.35 21.10 120,700 1,489,900 -29.0
17/06/2024
21.15
 8,662,300 21.60 21.60 21.10 141,400 3,562,000 -72.6
14/06/2024
21.45
 10,375,100 21.80 21.85 21.45 202,100 3,522,000 -71.9
13/06/2024
21.70
 8,894,900 21.90 22.05 21.60 158,300 5,823,700 -123.2
12/06/2024
21.85
 7,999,200 21.70 21.95 21.60 692,300 5,388,400 -102.1
11/06/2024
21.70
 11,747,400 22.15 22.25 21.65 221,779 3,417,914 -69.7

Chính sách bảo mật | Điều khoản sử dụng |