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)
12/10/2023
27.20
 1,740,500 27 27.45 27.05 709,400 339,400 10.1
11/10/2023
27
 1,089,400 27 27.30 26.90 246,800 71,500 4.7
10/10/2023
27
 2,641,400 27.05 27.30 26.95 686,600 1,421,400 -20.0
09/10/2023
27.05
 2,015,300 27.45 27.45 26.85 380,900 887,100 -13.7
06/10/2023
27.45
 1,952,100 26.80 27.45 26.75 1,134,200 351,200 21.3
05/10/2023
26.80
 1,977,600 27 27.40 26.70 791,300 464,000 8.9
04/10/2023
27
 2,343,000 26.30 27.10 25.90 947,200 232,600 19.1
03/10/2023
26.30
 3,301,100 26.85 26.95 26.20 1,063,100 308,000 20.1
02/10/2023
26.85
 3,579,500 26.10 27.10 25.95 1,982,200 470,800 40.7
29/09/2023
26.10
 4,626,100 25.45 27.05 25.60 2,145,300 1,865,900 7.6
28/09/2023
25.45
 4,514,100 26.10 26.10 25.15 761,700 857,500 -2.4
27/09/2023
26.10
 4,127,900 25.80 26.45 25.50 1,514,200 1,349,500 4.4
26/09/2023
25.80
 4,905,100 26.60 27 25.80 1,206,600 1,060,600 3.9
25/09/2023
26.60
 4,484,800 27.40 27.70 26.60 567,500 527,200 1.2
22/09/2023
27.40
 4,715,500 28.15 28.15 27.10 929,500 994,900 -1.8
21/09/2023
28.15
 3,301,100 28.10 28.20 27.85 1,709,000 568,400 32.0
20/09/2023
28.10
 3,875,700 27.60 28.30 27.50 1,001,500 327,700 18.8
19/09/2023
27.60
 5,600,300 27.70 28.15 27.35 875,000 2,308,300 -39.5
18/09/2023
27.70
 6,121,000 28.40 28.60 27.60 0 0 0
15/09/2023
28.40
 4,727,700 28.90 29.15 28.40 964,100 1,648,100 -19.7
14/09/2023
28.90
 4,132,300 29 29.25 28.60 1,281,900 530,200 21.7
13/09/2023
29
 6,439,000 29.50 29.60 28.90 1,692,600 3,072,000 -40.2
12/09/2023
29.50
 3,974,900 28.70 29.60 28.80 1,405,700 1,386,200 0.7
11/09/2023
28.70
 5,687,100 29.60 29.90 28.70 400,000 2,086,500 -49.2
08/09/2023
29.60
 5,885,800 30.30 30.35 29.60 272,700 1,537,300 -37.9
07/09/2023
30.30
 4,593,600 30.30 30.55 30.20 1,107,600 1,348,400 -7.2
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

Chính sách bảo mật | Điều khoản sử dụng |