CTCP Vincom Retail (vre)

22.40
1.10
(5.16%)
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)
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
06/09/2024
19.41
 11,269,400 19.07 19.41 18.74 2,326,100 679,100 32.7
05/09/2024
19.03
 12,485,100 19.12 19.65 18.98 581,700 661,300 -1.5
04/09/2024
19.03
 11,532,600 18.35 19.03 18.20 1,840,400 977,400 16.9
30/08/2024
18.54
 7,658,100 18.69 18.78 18.54 980,800 3,504,300 -48.5
29/08/2024
18.59
 12,572,000 18.83 19.07 18.49 378,500 4,745,600 -84.5
28/08/2024
18.83
 12,575,200 19.46 19.51 18.83 181,200 1,225,000 -20.6
27/08/2024
19.36
 15,093,200 19.17 19.94 19.07 732,000 1,412,500 -13.8
26/08/2024
19.17
 10,385,400 19.03 19.41 18.93 620,400 649,900 -0.6
23/08/2024
18.83
 7,332,100 19.12 19.17 18.74 138,200 711,100 -11.3
22/08/2024
19.03
 22,027,900 18.25 19.46 18.25 772,300 1,503,800 -14.6
21/08/2024
18.25
 6,213,600 18.11 18.25 18.01 376,700 232,400 2.7
20/08/2024
18.11
 13,861,700 17.63 18.35 17.63 367,700 447,300 -1.6
19/08/2024
17.67
 6,788,300 17.82 17.82 17.58 225,200 287,700 -1.2
16/08/2024
17.67
 8,623,500 17.34 17.82 17.29 267,400 84,600 3.3
15/08/2024
17.19
 7,865,700 17.43 17.63 17.19 588,200 1,112,000 -9.4
14/08/2024
17.38
 12,337,200 16.90 17.53 16.90 2,341,900 569,900 31.6
13/08/2024
16.85
 4,207,100 16.80 17.09 16.76 347,500 750,200 -7.0
12/08/2024
16.80
 4,950,200 16.85 17.05 16.66 220,600 845,300 -10.9
09/08/2024
16.90
 4,712,100 17.19 17.19 16.76 194,800 1,044,570 -14.9
08/08/2024
17.05
 8,490,200 17.29 17.38 16.85 97,300 1,333,800 -21.8
07/08/2024
17.38
 21,450,600 17.09 17.53 17.05 2,367,900 2,667,600 -5.3
06/08/2024
16.42
 12,005,000 16.42 16.61 16.13 2,436,500 3,528,300 -18.3
05/08/2024
16.22
 13,626,200 17.14 17.24 16.22 281,800 1,926,300 -28.6
02/08/2024
17.34
 9,306,900 17.34 17.53 17.14 777,100 1,286,700 -9.1
01/08/2024
17.58
 13,055,900 18.01 18.20 17.19 254,000 608,600 -6.5
31/07/2024
17.96
 6,988,200 18.16 18.45 17.91 257,400 1,426,200 -21.9
30/07/2024
18.11
 10,130,800 18.20 18.30 17.91 28,700 1,038,300 -19.4
29/07/2024
18.30
 9,488,900 18.74 18.88 18.30 28,700 1,038,300 -19.4
26/07/2024
18.64
 14,275,800 19.12 19.17 18.54 245,400 860,600 -12.0
25/07/2024
19.03
 14,310,000 19.41 19.75 19.03 98,700 444,600 -7.0

Chính sách bảo mật | Điều khoản sử dụng |