CTCP Vincom Retail (vre)

28.60
-0.55
(-1.89%)
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
(2026-05-13) 		-3.85 -11.67% 122,210,000 -11,110,845 0
28.60
34.15
28.60
2 tháng
(2026-04-13) 		1.60 5.81% 324,765,600 8,034,269 0
27.55
36.60
28.60
3 tháng
(2026-03-16) 		3.25 12.55% 422,750,500 13,397,529 40.9
25.30
36.60
28.60
6 tháng
(2025-12-15) 		0.25 0.87% 996,142,200 -42,192,671 -1,624.7
24.05
38.55
28.60
12 tháng
(2025-06-17) 		4.60 18.74% 2,090,896,200 -144,311,370 -5,276.4
24.05
43.40
28.60
24 tháng
(2024-06-24) 		9.20 46.12% 4,446,175,000 -312,854,429 -8,166.3
16.10
43.40
28.60
36 tháng
(2023-06-28) 		1.85 6.78% 6,147,228,400 -484,042,161 -12,049.2
16.10
43.40
28.60
60 tháng
(2021-07-08) 		-0.75 -2.51% 8,075,930,000 -434,242,862 -10,589.2
16.10
43.40
28.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |