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)
15/05/2023
27.43
 3,477,300 27.19 27.67 27.33 1,401,600 35,900 38.9
12/05/2023
27.19
 3,287,000 27.09 27.33 26.80 592,700 65,800 14.8
11/05/2023
27.09
 3,295,500 26.85 27.19 26.90 1,080,000 100,300 27.4
10/05/2023
26.85
 3,978,200 26.46 26.85 26.51 723,700 714,900 0.2
09/05/2023
26.46
 2,135,300 26.37 26.70 26.41 159,400 232,800 -2.0
08/05/2023
26.37
 2,800,800 26.22 26.51 26.22 419,400 137,400 7.7
05/05/2023
26.22
 1,515,000 26.41 26.61 26.17 245,400 73,900 4.7
04/05/2023
26.41
 1,306,500 26.37 26.80 26.27 230,100 468,500 -6.6
28/04/2023
26.37
 2,120,300 26.08 26.61 26.17 1,309,000 1,380,000 -1.6
27/04/2023
26.08
 2,082,500 26.56 26.56 26.08 99,200 1,137,600 -28.2
26/04/2023
26.56
 4,002,500 26.75 26.85 25.93 5,614,891 5,756,932 -3.9
25/04/2023
26.75
 3,437,800 27.19 27.33 26.46 1,298,229 957,725 9.4
24/04/2023
27.19
 3,750,900 26.94 27.91 27.04 835,900 1,519,930 -19.3
21/04/2023
26.94
 2,738,500 27.38 27.38 26.65 947,476 599,000 9.7
20/04/2023
27.38
 1,534,900 27.33 27.38 26.99 873,600 381,300 13.9
19/04/2023
27.33
 2,462,700 27.52 27.86 26.85 803,500 655,780 4.2
18/04/2023
27.52
 2,264,000 27.33 27.62 27.28 1,109,400 610,707 14.2
17/04/2023
27.33
 1,578,500 27.62 28.01 26.94 604,800 408,100 5.6
14/04/2023
27.62
 2,693,200 27.43 27.81 27.48 1,804,100 879,500 26.4
13/04/2023
27.43
 1,089,300 27.72 28.06 27.23 95,600 301,500 -5.8
12/04/2023
27.72
 2,836,700 28.06 28.06 27.52 1,225,300 984,906 6.9
11/04/2023
28.06
 1,017,000 28.10 28.15 27.86 278,000 219,899 1.7
10/04/2023
28.10
 1,435,500 27.91 28.30 27.91 1,108,800 534,200 16.7
07/04/2023
27.91
 1,564,500 28.49 28.54 27.52 591,100 378,314 6.2
06/04/2023
28.49
 2,706,800 28.44 28.54 28.30 1,853,700 796,400 31.2
05/04/2023
28.44
 2,446,000 28.44 28.54 28.20 2,674,800 1,732,514 27.8
04/04/2023
28.44
 1,958,000 28.59 28.59 28.06 1,773,993 1,779,802 -0.2
03/04/2023
28.59
 3,057,800 28.54 29.17 28.49 1,194,427 1,791,200 -17.7
31/03/2023
28.54
 5,358,200 28.97 29.94 28.54 2,608,840 3,812,769 -35.6
30/03/2023
28.97
 6,807,300 28.25 30.18 28.30 3,722,100 4,008,450 -8.6
29/03/2023
28.25
 1,472,200 28.25 28.25 27.77 1,129,100 1,486,500 -10.5
28/03/2023
28.25
 2,801,800 28.30 28.63 28.06 1,530,100 1,783,297 -7.4
27/03/2023
28.30
 1,714,000 28.25 28.44 27.67 1,129,700 740,259 11.4
24/03/2023
28.25
 1,312,500 28.30 28.44 28.20 1,072,600 854,800 6.4
23/03/2023
28.30
 1,817,500 28.68 28.68 28.01 884,000 1,229,900 -10.1
22/03/2023
28.68
 4,228,500 28.44 28.78 27.86 3,339,500 2,822,400 15.3
21/03/2023
28.44
 3,045,500 28.01 28.49 27.19 2,403,700 1,322,647 -10.0
20/03/2023
28.01
 2,353,200 28.49 28.49 27.09 1,376,100 1,055,146 9.3
17/03/2023
28.49
 6,891,400 27.86 28.68 27.96 6,538,000 3,845,450 79.4
16/03/2023
27.86
 387,700 27.52 28.01 27.48 2,241,400 453,093 51.8
15/03/2023
27.52
 3,577,700 27.81 28.39 27.23 2,425,900 3,307,515 -25.1
14/03/2023
27.81
 2,116,400 28.10 28.10 27.28 1,241,800 847,487 11.4
13/03/2023
28.10
 4,124,400 27.04 28.39 26.90 2,764,000 452,515 67.3
10/03/2023
27.04
 2,302,400 26.08 27.09 25.98 1,616,500 416,090 33.6
09/03/2023
26.08
 5,053,200 26.32 26.51 26.03 5,595,170 4,493,000 29.8
08/03/2023
26.32
 2,194,700 25.69 26.32 25.50 5,579,200 5,485,846 2.5
07/03/2023
25.69
 2,211,500 25.25 26.08 25.50 4,405,200 4,765,406 -9.6
06/03/2023
25.25
 2,736,300 25.11 26.17 25.25 1,955,973 1,871,700 2.2
03/03/2023
25.11
 2,078,400 25.30 25.59 24.82 1,352,600 1,330,709 0.6
02/03/2023
25.30
 1,980,400 25.88 26.08 25.30 635,000 1,445,321 -21.2
01/03/2023
25.88
 2,068,500 25.79 26.51 25.30 700,806 933,300 -6.2
28/02/2023
25.79
 2,998,000 24.87 26.61 25.21 863,134 1,026,600 -4.4
27/02/2023
24.87
 1,513,400 25.59 25.69 24.68 406,340 809,415 -10.4
24/02/2023
25.59
 2,243,300 25.59 25.98 25.40 722,300 1,099,300 -10.0
23/02/2023
25.59
 4,737,800 27.14 27.43 25.59 800,032 3,736,523 -77.8
22/02/2023
27.14
 1,360,100 28.59 28.59 27.14 728,700 755,900 -0.8
21/02/2023
28.59
 1,309,700 28.34 28.78 28.15 280,700 644,350 -10.8
20/02/2023
28.34
 3,128,000 27.43 28.34 27.19 1,099,902 1,129,900 -0.9
17/02/2023
27.43
 1,280,800 27.43 27.67 27.04 856,800 459,880 11.3
16/02/2023
27.43
 978,700 27.38 27.48 26.75 476,900 570,100 -2.6
15/02/2023
27.38
 969,600 27.04 27.43 26.65 460,830 392,110 1.9
14/02/2023
27.04
 1,441,900 27.52 27.52 26.46 711,342 830,210 -3.3
13/02/2023
27.52
 1,031,800 27.23 27.52 26.61 400,900 336,320 1.8
10/02/2023
27.23
 726,000 27.23 27.43 26.85 213,519 189,800 0.7
09/02/2023
27.23
 1,205,500 27.52 27.96 27.19 415,500 430,960 -0.4
08/02/2023
27.52
 1,375,500 27.57 27.96 27.48 521,900 205,490 9.0
07/02/2023
27.57
 1,347,600 28.49 28.49 27.57 789,000 361,425 12.2
06/02/2023
28.49
 940,200 28.20 28.49 27.33 390,412 187,045 6.0
03/02/2023
28.20
 1,095,800 27.86 28.20 27.62 610,293 127,627 14.1
02/02/2023
27.86
 1,699,200 27.04 27.96 27.09 1,005,420 536,800 13.5
01/02/2023
27.04
 1,893,600 28.68 28.68 27.04 447,500 503,500 -1.6
31/01/2023
28.68
 1,095,200 28.78 29.12 28.25 559,791 373,505 5.5
30/01/2023
28.78
 1,610,100 29.26 29.26 28.30 642,800 239,900 12.0
27/01/2023
29.26
 1,974,800 28.63 29.46 28.68 1,038,500 355,837 20.7
19/01/2023
28.63
 3,043,500 28.30 29.26 28.01 2,207,100 823,910 41.0
18/01/2023
28.30
 1,473,600 28.83 28.83 28.01 694,000 682,600 0.3
17/01/2023
28.83
 2,138,800 27.52 28.83 26.99 981,730 341,000 19.1
16/01/2023
27.52
 1,010,000 27.62 27.81 26.99 638,600 259,305 10.8
13/01/2023
27.62
 770,200 27.72 28.01 27.28 515,820 212,200 8.7
12/01/2023
27.72
 1,037,700 27.52 27.91 27.04 595,700 131,162 13.3
11/01/2023
27.52
 989,900 28.39 28.49 27.52 448,200 227,400 6.3
10/01/2023
28.39
 914,500 28.39 28.39 27.48 618,600 257,400 10.6
09/01/2023
28.39
 1,193,700 28.25 28.59 28.01 1,018,453 226,250 23.3
06/01/2023
28.25
 1,696,300 28.20 28.59 27.38 1,436,300 316,110 32.8
05/01/2023
28.20
 4,076,200 27.62 28.20 27.04 3,357,100 734,600 76.6
04/01/2023
27.62
 2,624,200 27.14 27.77 27.14 2,188,100 826,605 38.9
03/01/2023
27.14
 3,875,900 25.40 27.14 25.45 1,672,323 879,900 22.3
30/12/2022
25.40
 1,792,900 25.59 26.27 25.25 1,507,078 802,300 18.5
29/12/2022
25.59
 1,545,900 25.98 26.22 25.59 1,271,933 906,400 9.7
28/12/2022
25.98
 1,813,400 24.92 26.17 24.72 965,400 110,000 23.0
27/12/2022
24.92
 1,897,200 23.71 25.35 23.90 1,492,910 163,700 34.3
26/12/2022
23.71
 2,460,400 24.92 25.16 23.71 1,133,153 960,946 4.2
23/12/2022
24.92
 1,835,700 25.11 25.25 24.68 751,900 1,268,998 -13.3
22/12/2022
25.11
 2,054,700 25.11 25.54 24.72 727,450 1,236,312 -13.2
21/12/2022
25.11
 3,216,500 24.87 25.79 24.72 1,014,880 1,260,800 -6.4
20/12/2022
24.87
 3,321,300 26.37 26.41 24.77 643,714 1,263,130 -15.9
19/12/2022
26.37
 2,643,000 25.30 26.85 25.35 1,396,262 1,071,400 8.9
16/12/2022
25.30
 9,287,700 26.94 26.94 25.30 3,696,137 7,790,232 -107.3
15/12/2022
26.94
 2,131,800 26.99 27.09 26.56 1,076,700 866,093 5.9
14/12/2022
26.99
 2,533,600 27.04 27.14 26.27 1,127,600 1,533,574 -11.3

Chính sách bảo mật | Điều khoản sử dụng |