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)
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
24/07/2024
19.46
 5,260,200 19.36 19.51 19.12 250,200 370,200 -2.4
23/07/2024
19.36
 8,859,200 19.56 19.70 19.27 139,900 1,119,975 -19.8
22/07/2024
19.36
 7,586,900 19.22 19.46 18.93 93,200 480,600 -7.7
19/07/2024
19.22
 5,274,100 19.56 19.60 19.17 116,100 293,900 -3.6
18/07/2024
19.46
 9,699,200 19.12 19.46 18.93 1,278,400 1,426,400 -3.0
17/07/2024
19.07
 17,511,300 19.60 19.65 19.07 97,500 784,700 -13.8
16/07/2024
19.51
 10,324,900 19.70 19.85 19.46 90,100 1,274,600 -24.1
15/07/2024
19.65
 11,248,900 20.18 20.23 19.65 137,400 955,900 -16.8
12/07/2024
20.04
 8,545,000 20.04 20.52 19.94 142,300 1,309,800 -24.3
11/07/2024
19.99
 9,049,100 19.99 20.33 19.94 183,300 1,566,300 -28.7
10/07/2024
19.85
 9,607,200 19.89 20.33 19.85 108,100 1,856,100 -36.2
09/07/2024
19.80
 10,564,600 19.60 19.99 19.51 174,800 4,670,300 -92.2
08/07/2024
19.60
 18,447,500 20.09 20.09 19.60 156,700 6,563,700 -131.2
05/07/2024
20.09
 19,509,000 20.67 20.67 19.99 123,700 7,585,900 -156.2
04/07/2024
20.52
 11,937,600 20.57 20.96 20.38 595,800 5,798,300 -111.3
03/07/2024
20.57
 34,019,400 20.81 20.86 20.23 436,100 19,970,500 -414.5
02/07/2024
20.96
 8,412,700 21.15 21.25 20.86 500,100 1,953,000 -31.6
01/07/2024
21.10
 13,748,100 19.99 21.10 19.89 528,000 1,237,300 -14.8
28/06/2024
19.75
 12,792,300 19.70 20.47 19.70 1,700,300 3,382,000 -34.6
27/06/2024
19.70
 7,612,600 20.09 20.23 19.65 506,700 1,091,200 -12.1
26/06/2024
20.09
 5,887,300 20.76 20.76 20.04 233,600 1,135,600 -18.9
25/06/2024
20.57
 25,463,000 19.41 20.57 19.36 6,793,200 7,332,700 -11.9
24/06/2024
19.27
 10,146,400 19.22 19.80 19.22 2,217,500 4,997,700 -55.8
21/06/2024
19.32
 12,265,100 19.56 19.60 19.17 1,417,400 5,669,700 -85.0
20/06/2024
19.56
 12,661,900 19.89 20.09 19.36 253,300 5,048,700 -97.7
19/06/2024
19.94
 10,528,900 20.43 20.47 19.94 325,100 3,078,400 -57.3
18/06/2024
20.38
 6,162,500 20.52 20.62 20.38 120,700 1,489,900 -29.0
17/06/2024
20.43
 8,662,300 20.86 20.86 20.38 141,400 3,562,000 -72.6
14/06/2024
20.72
 10,375,100 21.05 21.10 20.72 202,100 3,522,000 -71.9
13/06/2024
20.96
 8,894,900 21.15 21.29 20.86 158,300 5,823,700 -123.2
12/06/2024
21.10
 7,999,200 20.96 21.20 20.86 692,300 5,388,400 -102.1
11/06/2024
20.96
 11,747,400 21.39 21.49 20.91 221,779 3,417,914 -69.7
10/06/2024
21.34
 5,855,400 21.54 21.68 21.29 1,191,841 1,879,557 -15.2
07/06/2024
21.44
 6,500,900 21.73 21.83 21.44 63,100 1,121,599 -23.6
06/06/2024
21.73
 6,309,300 21.92 22.02 21.44 34,300 1,561,069 -34.3
05/06/2024
21.73
 9,512,500 21.44 22.02 21.39 489,000 1,737,700 -28.0
04/06/2024
21.34
 4,847,800 21.63 21.68 21.29 113,900 1,267,800 -25.6
03/06/2024
21.54
 7,069,100 21.20 21.68 21.20 1,828,800 2,319,200 -10.8
31/05/2024
21.01
 5,366,300 21.34 21.34 20.91 81,000 3,366,600 -71.5
30/05/2024
20.86
 11,224,000 21.34 21.34 20.86 153,400 4,778,700 -100.5
29/05/2024
21.39
 7,463,700 21.73 21.73 21.34 123,800 2,798,000 -59.4
28/05/2024
21.68
 3,615,500 21.58 21.78 21.54 165,500 836,400 -15.0
27/05/2024
21.54
 4,552,900 21.54 21.63 21.44 542,800 1,909,300 -30.5
24/05/2024
21.54
 14,276,500 22.12 22.12 21.29 761,700 3,321,800 -57.8
23/05/2024
22.21
 5,808,600 22.21 22.41 21.97 253,500 1,050,400 -18.3
22/05/2024
22.36
 13,070,700 22.31 22.89 22.31 65,900 2,421,900 -55.0
21/05/2024
22.36
 9,300,200 22.12 22.45 21.92 769,100 2,167,200 -32.2
20/05/2024
22.07
 6,019,600 22.45 22.74 22.07 198,500 1,254,400 -24.3
17/05/2024
22.31
 10,951,000 21.92 22.45 21.73 789,000 2,771,025 -45.7
16/05/2024
21.87
 6,049,800 21.73 22.02 21.68 639,500 586,200 1.2
15/05/2024
21.58
 5,426,800 21.54 21.63 21.39 311,200 1,581,800 -28.3
14/05/2024
21.49
 5,075,300 22.02 22.07 21.39 37,700 2,151,200 -47.2
13/05/2024
21.49
 4,557,100 21.73 21.83 21.34 392,300 948,700 -12.4
10/05/2024
21.73
 7,424,200 22.12 22.21 21.54 96,700 2,074,900 -44.6
09/05/2024
22.07
 5,065,300 22.36 22.60 22.07 138,600 1,101,700 -22.2
08/05/2024
22.41
 7,711,400 22.50 22.55 22.07 468,300 2,673,800 -50.8
07/05/2024
22.55
 6,722,900 22.55 22.79 22.07 370,900 989,900 -14.4
06/05/2024
22.55
 8,148,400 22.70 22.70 22.21 1,187,900 1,636,300 -10.5
03/05/2024
22.60
 13,035,400 22.07 22.84 21.97 3,640,000 1,084,500 59.7
02/05/2024
21.97
 6,044,600 21.68 22.02 21.58 505,100 2,589,300 -47.1
26/04/2024
21.68
 7,637,500 21.44 21.83 21.25 1,698,600 4,245,300 -56.6
25/04/2024
21.78
 4,172,100 21.58 21.83 21.34 632,100 307,000 7.3
24/04/2024
21.78
 5,630,400 21.44 21.87 21.29 416,700 223,200 4.3
23/04/2024
21.15
 4,860,300 21.44 21.73 20.86 748,200 776,700 -0.6
22/04/2024
21.63
 7,078,300 20.86 21.83 20.76 2,903,600 623,700 50.4
19/04/2024
20.57
 8,590,500 20.91 21.20 20.33 1,256,800 2,285,700 -22.3
17/04/2024
21.25
 7,302,500 21.63 21.97 21.10 309,300 2,604,100 -50.9
16/04/2024
21.44
 12,875,500 21.63 21.87 21.15 934,500 3,821,300 -64.1
15/04/2024
21.73
 13,823,600 23.03 23.23 21.73 181,400 2,278,400 -49.4
12/04/2024
23.32
 3,555,700 23.13 23.56 23.13 275,500 815,300 -13.1

Chính sách bảo mật | Điều khoản sử dụng |