CTCP Vincom Retail (vre)

30
0.90
(3.09%)
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
(2025-12-30) 		-3.70 -11.28% 247,389,700 -30,113,000 -947.0
29.10
38.55
30
2 tháng
(2025-12-01) 		-5.80 -16.62% 469,444,000 -31,267,700 -983.3
27.45
38.55
30
3 tháng
(2025-10-31) 		-4.20 -12.61% 675,675,500 -62,396,400 -2,005.4
27.45
38.55
30
6 tháng
(2025-08-04) 		0 0% 1,295,004,300 -137,290,320 -4,573.7
27.45
43.40
30
12 tháng
(2025-02-03) 		12.85 79.08% 2,582,409,100 -149,371,802 -4,600.2
16.25
43.40
30
24 tháng
(2024-02-15) 		7.10 32.27% 4,688,842,400 -399,405,927 -9,706.2
16.10
43.40
30
36 tháng
(2023-02-14) 		1.10 3.93% 5,785,786,500 -474,790,402 -11,438.8
16.10
43.40
30
60 tháng
(2021-02-24) 		-4.60 -13.65% 8,000,863,800 -435,826,649 -10,322.1
16.10
43.40
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
30.30
 4,059,600 30.15 30.55 30 1,156,800 1,492,300 -10.1
05/09/2023
30.15
 4,953,600 30.30 30.75 30.10 1,353,000 2,008,200 -19.8
31/08/2023
30.30
 7,227,600 29.70 30.50 29.70 3,684,000 1,247,100 73.9
30/08/2023
29.70
 6,019,400 29.25 29.90 29.30 2,315,700 276,100 60.5
29/08/2023
29.25
 2,829,900 29.75 29.80 29.20 315,400 518,600 -6.0
28/08/2023
29.75
 4,409,300 28.70 29.75 28.85 1,445,700 806,800 18.8
25/08/2023
28.70
 3,335,600 29.05 29.25 28.70 534,800 556,600 -0.6
24/08/2023
29.05
 3,207,200 28.75 29.20 28.70 860,400 652,500 6.0
23/08/2023
28.75
 4,721,200 29.30 29.90 28.70 2,031,600 1,705,600 9.6
22/08/2023
29.30
 4,756,100 29.50 29.50 28.10 1,111,900 771,300 9.9
21/08/2023
29.50
 4,805,500 29.10 29.85 28.65 2,415,500 537,800 55.0
18/08/2023
29.10
 13,778,500 30.60 30.60 28.60 4,533,700 1,042,000 102.4
17/08/2023
30.60
 9,882,000 31.50 31.50 30.60 4,045,200 2,702,000 41.5
16/08/2023
31.50
 11,804,900 31.30 32 31.30 5,128,000 1,728,500 107.4
15/08/2023
31.30
 9,339,500 30.30 31.75 29.90 2,422,000 1,617,000 24.8
14/08/2023
30.30
 6,375,800 30.75 30.75 30.20 579,200 2,134,600 -47.3
11/08/2023
30.75
 10,672,900 30.05 30.75 29.55 2,176,500 1,835,400 10.5
10/08/2023
30.05
 7,608,100 30.90 30.95 29.95 735,300 1,175,500 -13.5
09/08/2023
30.90
 8,737,600 31 31.30 30.70 1,972,700 2,879,400 -28.2
08/08/2023
31
 17,958,200 29.60 31.45 29.70 1,272,000 4,900,500 -111.8
07/08/2023
29.60
 8,302,400 28.70 29.60 28.80 368,700 546,100 -5.1
04/08/2023
28.70
 4,925,300 28.40 29.10 28.50 558,700 134,100 12.3
03/08/2023
28.40
 6,526,000 28.90 29.20 28.35 366,900 419,800 -1.6
02/08/2023
28.90
 4,972,700 29.10 29.20 28.80 429,600 462,800 -1.0
01/08/2023
29.10
 7,960,600 29.65 30.30 29.10 1,094,200 1,747,900 -19.4
31/07/2023
29.65
 11,601,500 28.80 29.90 29.30 806,900 1,600,000 -23.4
28/07/2023
28.80
 6,500,400 28.50 29.10 28.55 931,700 633,300 8.6
27/07/2023
28.50
 6,087,800 28.90 28.95 28.30 557,500 1,030,500 -13.7
26/07/2023
28.90
 2,785,400 29 29.15 28.75 426,800 284,400 4.1
25/07/2023
29
 8,777,400 28.40 29.35 28.15 1,741,000 377,700 39.3
24/07/2023
28.40
 4,770,700 28.25 28.65 28.25 213,400 267,500 -1.5
21/07/2023
28.25
 4,325,600 28.05 28.30 27.95 693,700 421,700 7.7
20/07/2023
28.05
 4,272,100 27.95 28.10 27.70 663,300 183,500 13.4
19/07/2023
27.95
 7,742,000 28.30 28.35 27.85 592,500 32,700 15.7
18/07/2023
28.30
 5,731,200 28.65 28.65 28.30 1,847,400 477,800 39.0
17/07/2023
28.65
 7,289,900 28 28.75 28 934,400 104,900 23.5
14/07/2023
28
 10,208,600 28.15 28.30 27.60 251,300 1,522,000 -35.5
13/07/2023
28.15
 7,072,900 28.10 28.35 28.05 814,000 1,710,000 -25.2
12/07/2023
28.10
 15,024,400 27.30 28.30 27.45 3,238,800 5,732,000 -69.9
11/07/2023
27.30
 8,710,500 26.95 27.65 27 200,300 3,191,400 -81.9
10/07/2023
26.95
 5,570,100 27 27.20 26.85 464,700 2,436,300 -53.2
07/07/2023
27
 4,102,200 26.95 27.05 26.80 758,500 1,208,400 -12.1
06/07/2023
26.95
 5,699,100 27.45 27.60 26.90 732,500 998,000 -7.2
05/07/2023
27.45
 5,424,400 27.15 27.70 27.10 868,600 113,800 20.6
04/07/2023
27.15
 2,427,600 27 27.20 26.95 427,000 208,300 5.9
03/07/2023
27
 3,200,500 26.80 27.20 26.85 387,000 539,500 -4.1
30/06/2023
26.80
 2,611,800 27.20 27.20 26.80 207,300 394,600 -5.0
29/06/2023
27.20
 5,079,900 27.30 27.60 27.10 564,800 1,317,700 -20.5
28/06/2023
27.30
 3,963,500 27.45 27.65 27.15 207,800 974,800 -21.0
27/06/2023
27.45
 7,670,300 26.65 27.55 26.75 606,300 1,982,600 -37.5
26/06/2023
26.65
 4,902,700 26.95 27 26.50 220,400 3,036,600 -75.0
23/06/2023
26.95
 3,365,700 27 27.10 26.85 115,700 1,209,100 -29.5
22/06/2023
27
 3,347,500 26.80 27.05 26.80 675,200 1,116,600 -11.9
21/06/2023
26.80
 2,665,100 26.65 26.85 26.65 397,300 1,150,000 -20.1
20/06/2023
26.65
 1,913,900 26.55 26.75 26.55 136,000 911,900 -20.7
19/06/2023
26.55
 2,841,300 26.50 26.85 26.55 515,100 1,082,600 -15.1
16/06/2023
26.50
 4,575,800 26.85 27.05 26.50 1,024,800 2,621,500 -42.5
15/06/2023
26.85
 2,922,300 27.15 27.30 26.85 435,900 753,800 -8.6
14/06/2023
27.15
 2,863,500 27.10 27.40 27.15 271,000 719,300 -12.2
13/06/2023
27.10
 3,192,200 26.70 27.15 26.70 265,400 1,396,500 -30.4
12/06/2023
26.70
 3,006,200 26.70 26.90 26.45 258,100 1,554,800 -34.6
09/06/2023
26.70
 2,895,800 26.90 27.05 26.60 394,400 1,103,800 -19.1
08/06/2023
26.90
 4,427,100 27.25 27.40 26.90 223,100 1,644,600 -38.6
07/06/2023
27.25
 3,217,500 27.35 27.45 27.20 418,900 810,500 -10.7
06/06/2023
27.35
 2,329,600 27.10 27.35 27.10 124,400 643,000 -14.1
05/06/2023
27.10
 3,292,300 27.10 27.45 27.10 147,600 667,200 -14.2
02/06/2023
27.10
 2,949,200 26.85 27.35 26.90 292,100 939,400 -17.5
01/06/2023
26.85
 4,879,700 27.10 27.35 26.75 615,100 1,115,500 -13.4
31/05/2023
27.10
 5,544,300 27.70 27.80 27.10 54,800 1,566,100 -41.3
30/05/2023
27.70
 3,114,800 27.70 27.90 27.65 284,700 723,000 -12.2
29/05/2023
27.70
 2,743,000 27.70 27.85 27.70 427,400 457,100 -0.8
26/05/2023
27.70
 2,026,100 27.70 27.80 27.60 756,400 28,200 20.2
25/05/2023
27.70
 1,359,800 27.65 27.75 27.50 486,100 147,700 9.4
24/05/2023
27.65
 1,610,900 27.75 27.95 27.50 307,100 62,900 6.8
23/05/2023
27.75
 3,312,300 27.90 28.10 27.65 1,276,900 269,800 28.1
22/05/2023
27.90
 4,212,100 28.15 28.15 27.85 2,668,900 1,207,600 40.8
19/05/2023
28.15
 2,818,500 28.10 28.30 27.70 1,243,700 234,100 28.1
18/05/2023
28.10
 3,968,500 27.90 28.30 27.60 1,136,200 754,500 10.7
17/05/2023
27.90
 3,184,300 28.40 28.40 27.90 1,465,100 398,200 29.9
16/05/2023
28.40
 2,735,200 28.40 28.40 28 1,229,900 5,100 34.6
15/05/2023
28.40
 3,477,300 28.15 28.65 28.30 1,401,600 35,900 38.9
12/05/2023
28.15
 3,287,000 28.05 28.30 27.75 592,700 65,800 14.8
11/05/2023
28.05
 3,295,500 27.80 28.15 27.85 1,080,000 100,300 27.4
10/05/2023
27.80
 3,978,200 27.40 27.80 27.45 723,700 714,900 0.2
09/05/2023
27.40
 2,135,300 27.30 27.65 27.35 159,400 232,800 -2.0
08/05/2023
27.30
 2,800,800 27.15 27.45 27.15 419,400 137,400 7.7
05/05/2023
27.15
 1,515,000 27.35 27.55 27.10 245,400 73,900 4.7
04/05/2023
27.35
 1,306,500 27.30 27.75 27.20 230,100 468,500 -6.6
28/04/2023
27.30
 2,120,300 27 27.55 27.10 1,309,000 1,380,000 -1.6
27/04/2023
27
 2,082,500 27.50 27.50 27 99,200 1,137,600 -28.2
26/04/2023
27.50
 4,002,500 27.70 27.80 26.85 5,614,891 5,756,932 -3.9
25/04/2023
27.70
 3,437,800 28.15 28.30 27.40 1,298,229 957,725 9.4
24/04/2023
28.15
 3,750,900 27.90 28.90 28 835,900 1,519,930 -19.3
21/04/2023
27.90
 2,738,500 28.35 28.35 27.60 947,476 599,000 9.7
20/04/2023
28.35
 1,534,900 28.30 28.35 27.95 873,600 381,300 13.9
19/04/2023
28.30
 2,462,700 28.50 28.85 27.80 803,500 655,780 4.2
18/04/2023
28.50
 2,264,000 28.30 28.60 28.25 1,109,400 610,707 14.2
17/04/2023
28.30
 1,578,500 28.60 29 27.90 604,800 408,100 5.6
14/04/2023
28.60
 2,693,200 28.40 28.80 28.45 1,804,100 879,500 26.4
13/04/2023
28.40
 1,089,300 28.70 29.05 28.20 95,600 301,500 -5.8

Chính sách bảo mật | Điều khoản sử dụng |