CTCP Vincom Retail (vre)

22.75
1.45
(6.81%)
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
(2026-06-29) 		-6.85 -24.29% 95,135,900 -17,544,117 0
21.30
28.50
21.30
2 tháng
(2026-05-29) 		-9.80 -31.45% 203,426,700 -26,533,579 0
21.30
31.15
21.30
3 tháng
(2026-04-29) 		-9.84 -31.56% 386,714,500 -19,798,719 0
21.30
35.35
21.30
6 tháng
(2026-01-29) 		-7.62 -26.31% 790,166,600 -33,728,696 -670.4
21.30
35.35
21.30
12 tháng
(2025-08-04) 		-6.75 -24.03% 2,085,170,900 -171,019,016 -5,244.1
21.30
41.91
21.30
24 tháng
(2024-08-07) 		3.97 22.82% 4,227,150,000 -266,938,179 -6,758.8
15.55
41.91
21.30
36 tháng
(2023-08-14) 		-7.91 -27.04% 6,086,254,300 -494,072,686 -11,695.0
15.55
41.91
21.30
60 tháng
(2021-08-23) 		-3.81 -15.14% 8,085,629,600 -440,241,887 -10,129.8
15.55
41.91
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
25.59
 21,519,800 26.70 26.70 25.50 1,517,715 7,942,630 -172.2
28/02/2024
26.85
 20,532,400 25.88 26.94 25.40 2,421,825 2,679,400 -7.3
27/02/2024
25.50
 11,770,400 25.79 25.98 24.68 4,230,650 3,048,589 31.1
26/02/2024
25.11
 14,172,600 24.58 25.59 24.48 1,825,900 1,894,668 -2.0
23/02/2024
24.58
 17,915,800 25.50 25.69 24.39 3,207,900 1,300,600 49.5
22/02/2024
25.50
 13,517,400 24.92 25.74 24.87 1,729,320 3,171,853 -37.5
21/02/2024
25.11
 21,071,500 24.72 25.35 24.14 3,006,789 4,265,864 -31.9
20/02/2024
24.63
 25,144,500 23.90 24.82 23.85 8,353,510 3,832,482 114.8
19/02/2024
23.23
 23,898,600 21.92 23.23 21.83 6,944,894 2,011,600 115.9
16/02/2024
21.73
 8,591,500 21.34 21.92 21.29 687,500 1,716,810 -23.0
15/02/2024
21.25
 7,115,700 21.29 21.44 21.10 1,121,250 4,058,008 -64.6
07/02/2024
21.15
 6,100,200 20.96 21.15 20.86 72,100 2,158,520 -45.3
06/02/2024
20.96
 7,484,200 21.10 21.29 20.86 809,900 2,287,300 -32.2
05/02/2024
21.05
 13,264,300 21.58 21.63 20.96 244,060 2,492,653 -49.6
02/02/2024
21.54
 6,505,300 21.83 21.92 21.54 200,750 1,748,000 -34.9
01/02/2024
21.87
 6,885,000 21.73 21.92 21.68 1,428,700 3,579,000 -48.5
31/01/2024
21.68
 18,081,000 22.70 22.84 21.68 137,300 8,215,000 -184.6
30/01/2024
22.60
 8,150,500 22.50 22.79 22.31 492,700 6,568,100 -141.2
29/01/2024
22.50
 6,629,600 22.94 22.94 22.50 710,400 2,052,800 -31.5
26/01/2024
22.94
 5,330,500 23.13 23.13 22.74 1,333,300 2,597,900 -30.0
25/01/2024
22.98
 3,440,200 23.13 23.18 22.94 1,312,000 2,134,400 -19.6
24/01/2024
23.13
 8,329,900 22.94 23.47 22.89 1,539,600 4,052,200 -60.2
23/01/2024
22.94
 5,533,200 23.13 23.13 22.74 1,642,600 2,071,700 -10.2
22/01/2024
23.08
 5,638,700 23.18 23.18 22.89 922,300 1,231,800 -7.4
19/01/2024
23.03
 6,538,600 22.79 23.37 22.79 865,800 830,700 0.7
18/01/2024
22.74
 6,889,200 22.50 22.74 22.41 1,356,300 3,183,000 -42.7
17/01/2024
22.50
 4,900,600 22.31 22.60 22.26 409,500 3,051,100 -61.4
16/01/2024
22.31
 2,666,500 22.16 22.31 22.07 51,000 1,562,900 -34.8
15/01/2024
22.16
 2,397,000 22.45 22.55 22.16 58,200 1,043,400 -22.8
12/01/2024
22.31
 5,984,400 22.50 22.50 22.12 72,600 1,068,200 -23.0
11/01/2024
22.65
 3,879,700 22.55 22.84 22.50 42,500 1,507,500 -34.3
10/01/2024
22.50
 3,463,500 22.55 22.70 22.41 33,100 656,300 -14.5
09/01/2024
22.55
 4,815,300 22.89 22.98 22.55 294,400 2,429,400 -50.1
08/01/2024
22.89
 7,661,200 22.55 23.27 22.55 832,200 1,828,200 -23.7
05/01/2024
22.55
 3,301,000 22.74 22.74 22.31 83,900 1,785,700 -39.6
04/01/2024
22.60
 4,793,300 22.45 22.79 22.45 759,700 1,123,700 -8.5
03/01/2024
22.45
 2,678,300 22.21 22.50 22.12 286,000 773,900 -11.3
02/01/2024
22.31
 4,421,200 22.70 22.74 22.26 407,800 2,135,500 -40.1
29/12/2023
22.50
 4,354,700 22.84 22.84 22.50 2,066,900 1,787,600 6.5
28/12/2023
22.70
 6,105,000 22.45 22.89 22.45 450,200 616,400 -3.9
27/12/2023
22.45
 3,220,300 22.50 22.65 22.41 541,600 298,600 5.7
26/12/2023
22.50
 2,651,000 22.55 22.70 22.36 547,200 338,300 4.9
25/12/2023
22.60
 3,420,400 22.07 22.60 22.07 801,600 142,800 15.3
22/12/2023
22.16
 1,890,300 22.16 22.21 21.92 374,400 909,100 -12.2
21/12/2023
22.16
 1,587,500 22.12 22.21 21.92 335,800 228,400 2.5
20/12/2023
22.21
 2,595,400 22.12 22.31 21.92 837,700 381,900 10.4
19/12/2023
21.92
 2,628,400 21.87 22.07 21.78 1,147,700 428,300 16.3
18/12/2023
21.83
 2,345,700 21.87 22.12 21.78 453,600 50,500 9.1
15/12/2023
21.78
 4,256,000 22.07 22.26 21.78 748,700 1,435,400 -15.3
14/12/2023
22.07
 3,505,600 22.45 22.50 21.92 349,800 1,469,700 -25.6
13/12/2023
22.21
 4,320,000 22.84 22.89 22.16 320,700 1,061,200 -17.2
12/12/2023
22.84
 3,058,000 22.89 22.98 22.60 1,109,200 658,100 10.7
11/12/2023
22.84
 3,772,200 22.65 22.94 22.65 719,600 303,100 9.8
08/12/2023
22.55
 5,574,900 22.02 22.65 21.92 560,400 309,700 5.9
07/12/2023
22.02
 5,052,900 22.16 22.41 21.87 514,500 1,730,200 -27.8
06/12/2023
22.12
 3,749,700 22.07 22.21 21.92 609,200 1,668,700 -24.2
05/12/2023
22.07
 2,463,600 22.21 22.31 22.02 319,200 636,000 -7.3
04/12/2023
22.21
 4,686,600 22.12 22.45 21.87 429,000 1,294,800 -19.8
01/12/2023
22.02
 2,550,200 21.87 22.12 21.68 407,300 387,600 0.5
30/11/2023
21.34
 3,943,400 22.31 22.41 21.34 428,900 1,810,700 -30.7
29/11/2023
22.41
 4,081,300 22.12 22.55 22.02 1,232,600 244,900 22.8
28/11/2023
22.02
 1,971,100 21.83 22.02 21.58 187,200 194,400 -0.2
27/11/2023
21.83
 2,222,200 21.83 22.16 21.78 125,300 672,500 -12.4
24/11/2023
21.83
 4,005,100 21.78 21.83 21.25 200,500 1,553,100 -30.2
23/11/2023
21.83
 5,353,700 22.12 22.65 21.83 181,500 2,566,800 -54.7
22/11/2023
22.02
 3,400,700 21.92 22.07 21.73 189,000 2,139,200 -44.2
21/11/2023
21.83
 4,601,900 22.12 22.16 21.73 417,400 3,014,500 -58.8
20/11/2023
21.78
 4,059,300 21.78 22.41 21.78 365,300 2,044,400 -38.2
17/11/2023
22.02
 8,229,200 23.18 23.32 21.73 108,800 1,718,000 -37.4
16/11/2023
23.03
 4,276,100 23.18 23.23 22.84 0 0 0
15/11/2023
23.27
 3,942,600 23.66 23.90 23.27 566,200 539,600 0.7
14/11/2023
23.18
 3,670,600 23.03 23.27 22.70 1,143,300 1,156,200 -0.2
13/11/2023
22.70
 3,840,800 23.18 23.37 22.65 795,200 1,289,100 -11.8
10/11/2023
23.13
 4,353,000 23.03 23.56 23.03 1,233,300 457,500 18.7
09/11/2023
23.47
 5,772,800 23.18 23.76 23.13 975,600 625,200 8.5
08/11/2023
22.89
 5,845,600 22.41 23.03 22.07 566,900 3,003,700 -56.8
07/11/2023
22.36
 5,320,400 22.89 23.18 22.26 657,300 2,404,200 -40.8
06/11/2023
23.18
 5,406,700 23.47 23.66 22.89 929,300 1,923,300 -23.9
03/11/2023
23.56
 12,592,000 22.45 23.56 22.41 4,984,600 4,194,200 19.5
02/11/2023
22.45
 5,800,700 21.92 22.50 21.68 1,194,100 3,777,300 -59.5
01/11/2023
21.92
 6,236,700 21.44 21.92 20.86 2,094,400 2,463,200 -8.1
31/10/2023
21.44
 5,812,200 22.31 22.89 21.44 2,978,500 1,895,800 25.2
30/10/2023
22.31
 5,403,600 22.12 23.27 21.34 1,548,400 1,218,800 7.6
27/10/2023
22.12
 12,955,400 23.76 23.81 22.12 1,488,400 5,060,900 -83.3
26/10/2023
23.76
 9,247,600 25.54 25.54 23.76 890,300 1,125,700 -5.6
25/10/2023
25.54
 2,808,000 25.69 26.08 25.54 667,200 1,673,700 -26.9
24/10/2023
25.69
 2,105,000 25.11 25.88 25.11 532,000 775,100 -6.4
23/10/2023
25.11
 2,251,100 25.69 25.69 25.06 325,100 1,336,500 -26.3
20/10/2023
25.69
 1,936,300 25.50 26.12 24.96 588,600 569,700 0.7
19/10/2023
25.50
 2,838,000 25.59 26.08 24.92 1,463,900 934,700 14.6
18/10/2023
25.59
 2,937,600 26.08 26.17 25.01 421,900 1,045,100 -16.5
17/10/2023
26.08
 3,254,700 25.79 26.65 25.64 759,100 1,110,200 -9.5
16/10/2023
25.79
 1,709,400 26.41 26.41 25.79 106,100 512,600 -10.9
13/10/2023
26.41
 1,652,100 26.27 26.56 26.08 325,500 194,500 3.6
12/10/2023
26.27
 1,740,500 26.08 26.51 26.12 709,400 339,400 10.1
11/10/2023
26.08
 1,089,400 26.08 26.37 25.98 246,800 71,500 4.7
10/10/2023
26.08
 2,641,400 26.12 26.37 26.03 686,600 1,421,400 -20.0
09/10/2023
26.12
 2,015,300 26.51 26.51 25.93 380,900 887,100 -13.7
06/10/2023
26.51
 1,952,100 25.88 26.51 25.83 1,134,200 351,200 21.3
05/10/2023
25.88
 1,977,600 26.08 26.46 25.79 791,300 464,000 8.9

Chính sách bảo mật | Điều khoản sử dụng |