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)
04/10/2023
26.08
 2,343,000 25.40 26.17 25.01 947,200 232,600 19.1
03/10/2023
25.40
 3,301,100 25.93 26.03 25.30 1,063,100 308,000 20.1
02/10/2023
25.93
 3,579,500 25.21 26.17 25.06 1,982,200 470,800 40.7
29/09/2023
25.21
 4,626,100 24.58 26.12 24.72 2,145,300 1,865,900 7.6
28/09/2023
24.58
 4,514,100 25.21 25.21 24.29 761,700 857,500 -2.4
27/09/2023
25.21
 4,127,900 24.92 25.54 24.63 1,514,200 1,349,500 4.4
26/09/2023
24.92
 4,905,100 25.69 26.08 24.92 1,206,600 1,060,600 3.9
25/09/2023
25.69
 4,484,800 26.46 26.75 25.69 567,500 527,200 1.2
22/09/2023
26.46
 4,715,500 27.19 27.19 26.17 929,500 994,900 -1.8
21/09/2023
27.19
 3,301,100 27.14 27.23 26.90 1,709,000 568,400 32.0
20/09/2023
27.14
 3,875,700 26.65 27.33 26.56 1,001,500 327,700 18.8
19/09/2023
26.65
 5,600,300 26.75 27.19 26.41 875,000 2,308,300 -39.5
18/09/2023
26.75
 6,121,000 27.43 27.62 26.65 0 0 0
15/09/2023
27.43
 4,727,700 27.91 28.15 27.43 964,100 1,648,100 -19.7
14/09/2023
27.91
 4,132,300 28.01 28.25 27.62 1,281,900 530,200 21.7
13/09/2023
28.01
 6,439,000 28.49 28.59 27.91 1,692,600 3,072,000 -40.2
12/09/2023
28.49
 3,974,900 27.72 28.59 27.81 1,405,700 1,386,200 0.7
11/09/2023
27.72
 5,687,100 28.59 28.88 27.72 400,000 2,086,500 -49.2
08/09/2023
28.59
 5,885,800 29.26 29.31 28.59 272,700 1,537,300 -37.9
07/09/2023
29.26
 4,593,600 29.26 29.50 29.17 1,107,600 1,348,400 -7.2
06/09/2023
29.26
 4,059,600 29.12 29.50 28.97 1,156,800 1,492,300 -10.1
05/09/2023
29.12
 4,953,600 29.26 29.70 29.07 1,353,000 2,008,200 -19.8
31/08/2023
29.26
 7,227,600 28.68 29.46 28.68 3,684,000 1,247,100 73.9
30/08/2023
28.68
 6,019,400 28.25 28.88 28.30 2,315,700 276,100 60.5
29/08/2023
28.25
 2,829,900 28.73 28.78 28.20 315,400 518,600 -6.0
28/08/2023
28.73
 4,409,300 27.72 28.73 27.86 1,445,700 806,800 18.8
25/08/2023
27.72
 3,335,600 28.06 28.25 27.72 534,800 556,600 -0.6
24/08/2023
28.06
 3,207,200 27.77 28.20 27.72 860,400 652,500 6.0
23/08/2023
27.77
 4,721,200 28.30 28.88 27.72 2,031,600 1,705,600 9.6
22/08/2023
28.30
 4,756,100 28.49 28.49 27.14 1,111,900 771,300 9.9
21/08/2023
28.49
 4,805,500 28.10 28.83 27.67 2,415,500 537,800 55.0
18/08/2023
28.10
 13,778,500 29.55 29.55 27.62 4,533,700 1,042,000 102.4
17/08/2023
29.55
 9,882,000 30.42 30.42 29.55 4,045,200 2,702,000 41.5
16/08/2023
30.42
 11,804,900 30.23 30.90 30.23 5,128,000 1,728,500 107.4
15/08/2023
30.23
 9,339,500 29.26 30.66 28.88 2,422,000 1,617,000 24.8
14/08/2023
29.26
 6,375,800 29.70 29.70 29.17 579,200 2,134,600 -47.3
11/08/2023
29.70
 10,672,900 29.02 29.70 28.54 2,176,500 1,835,400 10.5
10/08/2023
29.02
 7,608,100 29.84 29.89 28.92 735,300 1,175,500 -13.5
09/08/2023
29.84
 8,737,600 29.94 30.23 29.65 1,972,700 2,879,400 -28.2
08/08/2023
29.94
 17,958,200 28.59 30.37 28.68 1,272,000 4,900,500 -111.8
07/08/2023
28.59
 8,302,400 27.72 28.59 27.81 368,700 546,100 -5.1
04/08/2023
27.72
 4,925,300 27.43 28.10 27.52 558,700 134,100 12.3
03/08/2023
27.43
 6,526,000 27.91 28.20 27.38 366,900 419,800 -1.6
02/08/2023
27.91
 4,972,700 28.10 28.20 27.81 429,600 462,800 -1.0
01/08/2023
28.10
 7,960,600 28.63 29.26 28.10 1,094,200 1,747,900 -19.4
31/07/2023
28.63
 11,601,500 27.81 28.88 28.30 806,900 1,600,000 -23.4
28/07/2023
27.81
 6,500,400 27.52 28.10 27.57 931,700 633,300 8.6
27/07/2023
27.52
 6,087,800 27.91 27.96 27.33 557,500 1,030,500 -13.7
26/07/2023
27.91
 2,785,400 28.01 28.15 27.77 426,800 284,400 4.1
25/07/2023
28.01
 8,777,400 27.43 28.34 27.19 1,741,000 377,700 39.3
24/07/2023
27.43
 4,770,700 27.28 27.67 27.28 213,400 267,500 -1.5
21/07/2023
27.28
 4,325,600 27.09 27.33 26.99 693,700 421,700 7.7
20/07/2023
27.09
 4,272,100 26.99 27.14 26.75 663,300 183,500 13.4
19/07/2023
26.99
 7,742,000 27.33 27.38 26.90 592,500 32,700 15.7
18/07/2023
27.33
 5,731,200 27.67 27.67 27.33 1,847,400 477,800 39.0
17/07/2023
27.67
 7,289,900 27.04 27.77 27.04 934,400 104,900 23.5
14/07/2023
27.04
 10,208,600 27.19 27.33 26.65 251,300 1,522,000 -35.5
13/07/2023
27.19
 7,072,900 27.14 27.38 27.09 814,000 1,710,000 -25.2
12/07/2023
27.14
 15,024,400 26.37 27.33 26.51 3,238,800 5,732,000 -69.9
11/07/2023
26.37
 8,710,500 26.03 26.70 26.08 200,300 3,191,400 -81.9
10/07/2023
26.03
 5,570,100 26.08 26.27 25.93 464,700 2,436,300 -53.2
07/07/2023
26.08
 4,102,200 26.03 26.12 25.88 758,500 1,208,400 -12.1
06/07/2023
26.03
 5,699,100 26.51 26.65 25.98 732,500 998,000 -7.2
05/07/2023
26.51
 5,424,400 26.22 26.75 26.17 868,600 113,800 20.6
04/07/2023
26.22
 2,427,600 26.08 26.27 26.03 427,000 208,300 5.9
03/07/2023
26.08
 3,200,500 25.88 26.27 25.93 387,000 539,500 -4.1
30/06/2023
25.88
 2,611,800 26.27 26.27 25.88 207,300 394,600 -5.0
29/06/2023
26.27
 5,079,900 26.37 26.65 26.17 564,800 1,317,700 -20.5
28/06/2023
26.37
 3,963,500 26.51 26.70 26.22 207,800 974,800 -21.0
27/06/2023
26.51
 7,670,300 25.74 26.61 25.83 606,300 1,982,600 -37.5
26/06/2023
25.74
 4,902,700 26.03 26.08 25.59 220,400 3,036,600 -75.0
23/06/2023
26.03
 3,365,700 26.08 26.17 25.93 115,700 1,209,100 -29.5
22/06/2023
26.08
 3,347,500 25.88 26.12 25.88 675,200 1,116,600 -11.9
21/06/2023
25.88
 2,665,100 25.74 25.93 25.74 397,300 1,150,000 -20.1
20/06/2023
25.74
 1,913,900 25.64 25.83 25.64 136,000 911,900 -20.7
19/06/2023
25.64
 2,841,300 25.59 25.93 25.64 515,100 1,082,600 -15.1
16/06/2023
25.59
 4,575,800 25.93 26.12 25.59 1,024,800 2,621,500 -42.5
15/06/2023
25.93
 2,922,300 26.22 26.37 25.93 435,900 753,800 -8.6
14/06/2023
26.22
 2,863,500 26.17 26.46 26.22 271,000 719,300 -12.2
13/06/2023
26.17
 3,192,200 25.79 26.22 25.79 265,400 1,396,500 -30.4
12/06/2023
25.79
 3,006,200 25.79 25.98 25.54 258,100 1,554,800 -34.6
09/06/2023
25.79
 2,895,800 25.98 26.12 25.69 394,400 1,103,800 -19.1
08/06/2023
25.98
 4,427,100 26.32 26.46 25.98 223,100 1,644,600 -38.6
07/06/2023
26.32
 3,217,500 26.41 26.51 26.27 418,900 810,500 -10.7
06/06/2023
26.41
 2,329,600 26.17 26.41 26.17 124,400 643,000 -14.1
05/06/2023
26.17
 3,292,300 26.17 26.51 26.17 147,600 667,200 -14.2
02/06/2023
26.17
 2,949,200 25.93 26.41 25.98 292,100 939,400 -17.5
01/06/2023
25.93
 4,879,700 26.17 26.41 25.83 615,100 1,115,500 -13.4
31/05/2023
26.17
 5,544,300 26.75 26.85 26.17 54,800 1,566,100 -41.3
30/05/2023
26.75
 3,114,800 26.75 26.94 26.70 284,700 723,000 -12.2
29/05/2023
26.75
 2,743,000 26.75 26.90 26.75 427,400 457,100 -0.8
26/05/2023
26.75
 2,026,100 26.75 26.85 26.65 756,400 28,200 20.2
25/05/2023
26.75
 1,359,800 26.70 26.80 26.56 486,100 147,700 9.4
24/05/2023
26.70
 1,610,900 26.80 26.99 26.56 307,100 62,900 6.8
23/05/2023
26.80
 3,312,300 26.94 27.14 26.70 1,276,900 269,800 28.1
22/05/2023
26.94
 4,212,100 27.19 27.19 26.90 2,668,900 1,207,600 40.8
19/05/2023
27.19
 2,818,500 27.14 27.33 26.75 1,243,700 234,100 28.1
18/05/2023
27.14
 3,968,500 26.94 27.33 26.65 1,136,200 754,500 10.7
17/05/2023
26.94
 3,184,300 27.43 27.43 26.94 1,465,100 398,200 29.9
16/05/2023
27.43
 2,735,200 27.43 27.43 27.04 1,229,900 5,100 34.6

Chính sách bảo mật | Điều khoản sử dụng |