CTCP Vincom Retail (vre)

25.25
-0.65
(-2.51%)
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
(2026-02-11) 		-3.50 -11.90% 115,892,500 -5,696,500 -172.4
24.05
30
25.25
2 tháng
(2026-01-12) 		-6.70 -20.55% 348,273,600 -59,750,400 -1,835.5
24.05
33.55
25.25
3 tháng
(2025-12-15) 		-3 -10.38% 569,951,600 -55,289,700 -1,657.9
24.05
38.55
25.25
6 tháng
(2025-09-15) 		-4.75 -15.50% 1,311,053,800 -138,637,000 -4,614.8
24.05
43.40
25.25
12 tháng
(2025-03-18) 		7.45 40.38% 2,496,970,400 -165,568,221 -5,183.4
17.50
43.40
25.25
24 tháng
(2024-03-25) 		-0.15 -0.58% 4,497,033,900 -429,425,802 -10,549.5
16.10
43.40
25.25
36 tháng
(2023-03-29) 		-3.35 -11.45% 5,907,136,000 -504,513,162 -12,265.9
16.10
43.40
25.25
60 tháng
(2021-04-08) 		-9.40 -26.63% 8,040,351,400 -444,266,449 -10,496.8
16.10
43.40
25.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
22.80
 2,550,200 22.65 22.90 22.45 407,300 387,600 0.5
30/11/2023
22.10
 3,943,400 23.10 23.20 22.10 428,900 1,810,700 -30.7
29/11/2023
23.20
 4,081,300 22.90 23.35 22.80 1,232,600 244,900 22.8
28/11/2023
22.80
 1,971,100 22.60 22.80 22.35 187,200 194,400 -0.2
27/11/2023
22.60
 2,222,200 22.60 22.95 22.55 125,300 672,500 -12.4
24/11/2023
22.60
 4,005,100 22.55 22.60 22 200,500 1,553,100 -30.2
23/11/2023
22.60
 5,353,700 22.90 23.45 22.60 181,500 2,566,800 -54.7
22/11/2023
22.80
 3,400,700 22.70 22.85 22.50 189,000 2,139,200 -44.2
21/11/2023
22.60
 4,601,900 22.90 22.95 22.50 417,400 3,014,500 -58.8
20/11/2023
22.55
 4,059,300 22.55 23.20 22.55 365,300 2,044,400 -38.2
17/11/2023
22.80
 8,229,200 24 24.15 22.50 108,800 1,718,000 -37.4
16/11/2023
23.85
 4,276,100 24 24.05 23.65 0 0 0
15/11/2023
24.10
 3,942,600 24.50 24.75 24.10 566,200 539,600 0.7
14/11/2023
24
 3,670,600 23.85 24.10 23.50 1,143,300 1,156,200 -0.2
13/11/2023
23.50
 3,840,800 24 24.20 23.45 795,200 1,289,100 -11.8
10/11/2023
23.95
 4,353,000 23.85 24.40 23.85 1,233,300 457,500 18.7
09/11/2023
24.30
 5,772,800 24 24.60 23.95 975,600 625,200 8.5
08/11/2023
23.70
 5,845,600 23.20 23.85 22.85 566,900 3,003,700 -56.8
07/11/2023
23.15
 5,320,400 23.70 24 23.05 657,300 2,404,200 -40.8
06/11/2023
24
 5,406,700 24.30 24.50 23.70 929,300 1,923,300 -23.9
03/11/2023
24.40
 12,592,000 23.25 24.40 23.20 4,984,600 4,194,200 19.5
02/11/2023
23.25
 5,800,700 22.70 23.30 22.45 1,194,100 3,777,300 -59.5
01/11/2023
22.70
 6,236,700 22.20 22.70 21.60 2,094,400 2,463,200 -8.1
31/10/2023
22.20
 5,812,200 23.10 23.70 22.20 2,978,500 1,895,800 25.2
30/10/2023
23.10
 5,403,600 22.90 24.10 22.10 1,548,400 1,218,800 7.6
27/10/2023
22.90
 12,955,400 24.60 24.65 22.90 1,488,400 5,060,900 -83.3
26/10/2023
24.60
 9,247,600 26.45 26.45 24.60 890,300 1,125,700 -5.6
25/10/2023
26.45
 2,808,000 26.60 27 26.45 667,200 1,673,700 -26.9
24/10/2023
26.60
 2,105,000 26 26.80 26 532,000 775,100 -6.4
23/10/2023
26
 2,251,100 26.60 26.60 25.95 325,100 1,336,500 -26.3
20/10/2023
26.60
 1,936,300 26.40 27.05 25.85 588,600 569,700 0.7
19/10/2023
26.40
 2,838,000 26.50 27 25.80 1,463,900 934,700 14.6
18/10/2023
26.50
 2,937,600 27 27.10 25.90 421,900 1,045,100 -16.5
17/10/2023
27
 3,254,700 26.70 27.60 26.55 759,100 1,110,200 -9.5
16/10/2023
26.70
 1,709,400 27.35 27.35 26.70 106,100 512,600 -10.9
13/10/2023
27.35
 1,652,100 27.20 27.50 27 325,500 194,500 3.6

Chính sách bảo mật | Điều khoản sử dụng |