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)
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
12/04/2023
28.70
 2,836,700 29.05 29.05 28.50 1,225,300 984,906 6.9
11/04/2023
29.05
 1,017,000 29.10 29.15 28.85 278,000 219,899 1.7
10/04/2023
29.10
 1,435,500 28.90 29.30 28.90 1,108,800 534,200 16.7
07/04/2023
28.90
 1,564,500 29.50 29.55 28.50 591,100 378,314 6.2
06/04/2023
29.50
 2,706,800 29.45 29.55 29.30 1,853,700 796,400 31.2
05/04/2023
29.45
 2,446,000 29.45 29.55 29.20 2,674,800 1,732,514 27.8
04/04/2023
29.45
 1,958,000 29.60 29.60 29.05 1,773,993 1,779,802 -0.2
03/04/2023
29.60
 3,057,800 29.55 30.20 29.50 1,194,427 1,791,200 -17.7
31/03/2023
29.55
 5,358,200 30 31 29.55 2,608,840 3,812,769 -35.6
30/03/2023
30
 6,807,300 29.25 31.25 29.30 3,722,100 4,008,450 -8.6
29/03/2023
29.25
 1,472,200 29.25 29.25 28.75 1,129,100 1,486,500 -10.5
28/03/2023
29.25
 2,801,800 29.30 29.65 29.05 1,530,100 1,783,297 -7.4
27/03/2023
29.30
 1,714,000 29.25 29.45 28.65 1,129,700 740,259 11.4
24/03/2023
29.25
 1,312,500 29.30 29.45 29.20 1,072,600 854,800 6.4
23/03/2023
29.30
 1,817,500 29.70 29.70 29 884,000 1,229,900 -10.1
22/03/2023
29.70
 4,228,500 29.45 29.80 28.85 3,339,500 2,822,400 15.3
21/03/2023
29.45
 3,045,500 29 29.50 28.15 2,403,700 1,322,647 -10.0
20/03/2023
29
 2,353,200 29.50 29.50 28.05 1,376,100 1,055,146 9.3
17/03/2023
29.50
 6,891,400 28.85 29.70 28.95 6,538,000 3,845,450 79.4
16/03/2023
28.85
 387,700 28.50 29 28.45 2,241,400 453,093 51.8
15/03/2023
28.50
 3,577,700 28.80 29.40 28.20 2,425,900 3,307,515 -25.1
14/03/2023
28.80
 2,116,400 29.10 29.10 28.25 1,241,800 847,487 11.4
13/03/2023
29.10
 4,124,400 28 29.40 27.85 2,764,000 452,515 67.3
10/03/2023
28
 2,302,400 27 28.05 26.90 1,616,500 416,090 33.6
09/03/2023
27
 5,053,200 27.25 27.45 26.95 5,595,170 4,493,000 29.8
08/03/2023
27.25
 2,194,700 26.60 27.25 26.40 5,579,200 5,485,846 2.5
07/03/2023
26.60
 2,211,500 26.15 27 26.40 4,405,200 4,765,406 -9.6
06/03/2023
26.15
 2,736,300 26 27.10 26.15 1,955,973 1,871,700 2.2
03/03/2023
26
 2,078,400 26.20 26.50 25.70 1,352,600 1,330,709 0.6
02/03/2023
26.20
 1,980,400 26.80 27 26.20 635,000 1,445,321 -21.2
01/03/2023
26.80
 2,068,500 26.70 27.45 26.20 700,806 933,300 -6.2
28/02/2023
26.70
 2,998,000 25.75 27.55 26.10 863,134 1,026,600 -4.4
27/02/2023
25.75
 1,513,400 26.50 26.60 25.55 406,340 809,415 -10.4
24/02/2023
26.50
 2,243,300 26.50 26.90 26.30 722,300 1,099,300 -10.0
23/02/2023
26.50
 4,737,800 28.10 28.40 26.50 800,032 3,736,523 -77.8
22/02/2023
28.10
 1,360,100 29.60 29.60 28.10 728,700 755,900 -0.8
21/02/2023
29.60
 1,309,700 29.35 29.80 29.15 280,700 644,350 -10.8
20/02/2023
29.35
 3,128,000 28.40 29.35 28.15 1,099,902 1,129,900 -0.9
17/02/2023
28.40
 1,280,800 28.40 28.65 28 856,800 459,880 11.3
16/02/2023
28.40
 978,700 28.35 28.45 27.70 476,900 570,100 -2.6
15/02/2023
28.35
 969,600 28 28.40 27.60 460,830 392,110 1.9
14/02/2023
28
 1,441,900 28.50 28.50 27.40 711,342 830,210 -3.3
13/02/2023
28.50
 1,031,800 28.20 28.50 27.55 400,900 336,320 1.8
10/02/2023
28.20
 726,000 28.20 28.40 27.80 213,519 189,800 0.7
09/02/2023
28.20
 1,205,500 28.50 28.95 28.15 415,500 430,960 -0.4
08/02/2023
28.50
 1,375,500 28.55 28.95 28.45 521,900 205,490 9.0
07/02/2023
28.55
 1,347,600 29.50 29.50 28.55 789,000 361,425 12.2
06/02/2023
29.50
 940,200 29.20 29.50 28.30 390,412 187,045 6.0
03/02/2023
29.20
 1,095,800 28.85 29.20 28.60 610,293 127,627 14.1
02/02/2023
28.85
 1,699,200 28 28.95 28.05 1,005,420 536,800 13.5
01/02/2023
28
 1,893,600 29.70 29.70 28 447,500 503,500 -1.6
31/01/2023
29.70
 1,095,200 29.80 30.15 29.25 559,791 373,505 5.5
30/01/2023
29.80
 1,610,100 30.30 30.30 29.30 642,800 239,900 12.0
27/01/2023
30.30
 1,974,800 29.65 30.50 29.70 1,038,500 355,837 20.7
19/01/2023
29.65
 3,043,500 29.30 30.30 29 2,207,100 823,910 41.0
18/01/2023
29.30
 1,473,600 29.85 29.85 29 694,000 682,600 0.3
17/01/2023
29.85
 2,138,800 28.50 29.85 27.95 981,730 341,000 19.1
16/01/2023
28.50
 1,010,000 28.60 28.80 27.95 638,600 259,305 10.8
13/01/2023
28.60
 770,200 28.70 29 28.25 515,820 212,200 8.7
12/01/2023
28.70
 1,037,700 28.50 28.90 28 595,700 131,162 13.3
11/01/2023
28.50
 989,900 29.40 29.50 28.50 448,200 227,400 6.3
10/01/2023
29.40
 914,500 29.40 29.40 28.45 618,600 257,400 10.6
09/01/2023
29.40
 1,193,700 29.25 29.60 29 1,018,453 226,250 23.3
06/01/2023
29.25
 1,696,300 29.20 29.60 28.35 1,436,300 316,110 32.8
05/01/2023
29.20
 4,076,200 28.60 29.20 28 3,357,100 734,600 76.6
04/01/2023
28.60
 2,624,200 28.10 28.75 28.10 2,188,100 826,605 38.9
03/01/2023
28.10
 3,875,900 26.30 28.10 26.35 1,672,323 879,900 22.3
30/12/2022
26.30
 1,792,900 26.50 27.20 26.15 1,507,078 802,300 18.5
29/12/2022
26.50
 1,545,900 26.90 27.15 26.50 1,271,933 906,400 9.7
28/12/2022
26.90
 1,813,400 25.80 27.10 25.60 965,400 110,000 23.0
27/12/2022
25.80
 1,897,200 24.55 26.25 24.75 1,492,910 163,700 34.3
26/12/2022
24.55
 2,460,400 25.80 26.05 24.55 1,133,153 960,946 4.2
23/12/2022
25.80
 1,835,700 26 26.15 25.55 751,900 1,268,998 -13.3
22/12/2022
26
 2,054,700 26 26.45 25.60 727,450 1,236,312 -13.2

Chính sách bảo mật | Điều khoản sử dụng |