CTCP Vincom Retail (vre)

25.25
0
(0%)
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)
21/12/2022
26
 3,216,500 25.75 26.70 25.60 1,014,880 1,260,800 -6.4
20/12/2022
25.75
 3,321,300 27.30 27.35 25.65 643,714 1,263,130 -15.9
19/12/2022
27.30
 2,643,000 26.20 27.80 26.25 1,396,262 1,071,400 8.9
16/12/2022
26.20
 9,287,700 27.90 27.90 26.20 3,696,137 7,790,232 -107.3
15/12/2022
27.90
 2,131,800 27.95 28.05 27.50 1,076,700 866,093 5.9
14/12/2022
27.95
 2,533,600 28 28.10 27.20 1,127,600 1,533,574 -11.3
13/12/2022
28
 2,178,600 27.05 28 27.05 1,008,800 673,800 9.4
12/12/2022
27.05
 3,231,300 28.90 29.95 27.05 851,400 2,104,110 -33.9
09/12/2022
28.90
 3,690,300 28.75 29.50 28.05 2,137,110 2,621,802 -14.0
08/12/2022
28.75
 2,497,400 29.50 30.10 28.50 981,500 1,642,100 -19.0
07/12/2022
29.50
 2,217,500 29.35 30.20 28.60 1,054,300 1,531,160 -14.1
06/12/2022
29.35
 2,883,400 31.55 31.55 29.35 1,314,500 1,970,559 -19.3
05/12/2022
31.55
 2,356,100 31.55 31.65 31 1,326,700 810,496 16.3
02/12/2022
31.55
 2,864,300 30 31.55 29 2,052,957 856,946 37.7
01/12/2022
30
 2,812,500 30.55 30.80 29.55 1,466,900 1,303,400 4.9
30/11/2022
30.55
 2,894,300 30.50 31 29.80 2,500,610 827,300 51.1
29/11/2022
30.50
 3,972,000 29.30 30.50 28.90 3,147,900 321,100 86.2
28/11/2022
29.30
 4,231,400 27.40 29.30 27.55 2,849,300 1,168,700 49.2
25/11/2022
27.40
 900,300 27.10 27.70 27.10 500,400 525,800 -0.7
24/11/2022
27.10
 1,209,600 26.15 27.55 26 815,000 402,040 11.2
23/11/2022
26.15
 661,300 26.15 26.85 25.90 214,000 289,800 -2.0
22/11/2022
26.15
 1,870,400 26.30 28 26.05 1,297,500 909,903 10.1
21/11/2022
26.30
 1,750,000 27.60 27.60 26.10 715,000 1,261,503 -14.4
18/11/2022
27.60
 1,936,700 28.40 28.40 27.30 1,224,503 1,384,900 -4.4
17/11/2022
28.40
 3,241,400 26.55 28.40 26 2,115,800 754,225 38.7
16/11/2022
26.55
 2,283,400 24.95 26.65 23.30 1,436,570 530,585 24.1
15/11/2022
24.95
 1,663,100 25.35 25.40 24.50 1,408,400 407,700 25.0
14/11/2022
25.35
 1,701,700 25.30 25.35 24.10 1,237,057 759,814 12.1
11/11/2022
25.30
 1,940,400 24.80 25.40 24.70 1,706,000 1,082,804 15.8
10/11/2022
24.80
 1,447,000 25.40 25.60 24.55 1,162,501 392,045 19.1
09/11/2022
25.40
 1,916,000 25.25 26.15 24.80 1,348,144 773,810 14.6
08/11/2022
25.25
 1,798,400 25.50 25.75 24.80 1,203,452 882,297 8.1
07/11/2022
25.50
 1,575,200 26 26.45 25.25 1,192,917 452,874 18.9
04/11/2022
26
 1,786,100 26 26.05 24.55 1,040,200 512,100 13.7
03/11/2022
26
 524,600 25.80 26 25.15 368,700 22,500 9.0
02/11/2022
25.80
 1,209,300 26.25 26.30 25.10 814,449 224,300 15.2
01/11/2022
26.25
 2,023,900 24.60 26.30 24.55 1,310,800 219,020 28.7
31/10/2022
24.60
 1,343,000 23.70 24.60 23 786,580 521,100 6.5
28/10/2022
23.70
 1,603,500 23.75 24.80 23.55 1,029,050 308,100 17.1
27/10/2022
23.75
 1,960,900 22.20 23.75 22.50 1,615,400 366,500 29.1
26/10/2022
22.20
 667,200 23 23.20 22.20 450,800 374,100 1.8
25/10/2022
23
 1,369,200 22.35 23.65 21.40 429,300 466,900 -0.9
24/10/2022
22.35
 1,778,100 24 24.65 22.35 926,600 505,300 9.5
21/10/2022
24
 720,600 25.10 25.10 24 291,800 188,300 2.5
20/10/2022
25.10
 1,365,000 25.20 25.35 24.60 679,400 852,600 -4.3
19/10/2022
25.20
 661,800 25.80 25.85 24.95 319,100 358,700 -1.0
18/10/2022
25.80
 855,200 24.90 25.80 24.80 528,400 105,000 10.9
17/10/2022
24.90
 1,037,800 25.20 25.20 23.90 291,100 537,808 -6.1
14/10/2022
25.20
 670,600 25.60 26 25.05 293,100 177,200 2.9
13/10/2022
25.60
 1,584,500 24.20 25.60 23.80 1,235,461 347,300 22.7
12/10/2022
24.20
 2,281,600 23.65 24.85 22 1,137,600 1,097,600 1.0
11/10/2022
23.65
 2,576,300 25.40 25.60 23.65 925,410 1,081,600 -3.7
10/10/2022
25.40
 1,759,700 26 27.20 25 1,028,110 696,420 8.4
07/10/2022
26
 2,464,400 26.50 27.15 24.90 1,296,536 798,300 13.0
06/10/2022
26.50
 1,262,900 27 27.50 26.50 394,400 185,800 5.5
05/10/2022
27
 922,900 26.70 27.90 26.55 407,600 154,700 6.8
04/10/2022
26.70
 1,744,700 26.10 27 25.40 894,600 316,400 15.4
03/10/2022
26.10
 1,364,000 28 28 26.10 599,069 692,430 -2.4
30/09/2022
28
 1,800,300 27.20 28 26.90 959,583 333,700 17.5
29/09/2022
27.20
 1,584,800 26.85 27.80 26.95 1,562,716 778,457 21.3
28/09/2022
26.85
 1,118,100 26.65 27.10 26.50 473,800 131,100 9.2
27/09/2022
26.65
 1,271,100 26.65 27.40 26.60 153,100 16,504 3.6
26/09/2022
26.65
 1,764,700 28.50 28.50 26.65 237,000 1,104,981 -23.1
23/09/2022
28.50
 515,200 28.65 28.65 28.25 273,600 86,500 5.3
22/09/2022
28.65
 778,800 28.60 28.65 27.75 220,943 410,300 -5.4
21/09/2022
28.60
 494,100 29.05 29.05 28.30 45,033 220,590 -5.0
20/09/2022
29.05
 1,480,700 29.10 29.15 28.60 980,872 566,300 12.0
19/09/2022
29.10
 1,602,700 29.85 29.85 28.80 1,073,900 317,753 22.0
16/09/2022
29.85
 2,870,500 28.85 29.85 28.20 2,431,639 639,400 53.5
15/09/2022
28.85
 1,092,600 28.50 29 28.30 634,800 573,690 -6.2
14/09/2022
28.50
 1,332,600 28.35 28.70 27.95 516,300 734,000 6.9
13/09/2022
28.35
 1,872,600 28.75 29.20 28.35 459,692 710,505 6.9
12/09/2022
28.75
 1,871,600 27.50 28.80 27.65 1,296,899 232,843 0.1
09/09/2022
27.50
 1,270,000 27.40 27.80 27.20 529,200 525,000 0.1
08/09/2022
27.40
 1,027,300 27.65 27.95 27.40 348,000 571,600 -6.1
07/09/2022
27.65
 1,875,900 28.05 28.25 27.60 294,800 192,600 2.8
06/09/2022
28.05
 1,803,100 27.55 28.05 27.45 478,400 174,600 8.5
05/09/2022
27.55
 1,465,000 27.70 28 27.55 193,700 808,100 -16.9
31/08/2022
27.70
 2,062,000 28.40 28.40 27.70 503,100 1,559,100 -29.3
30/08/2022
28.40
 885,800 28.40 28.80 28.30 36,300 274,700 -6.8
29/08/2022
28.40
 1,941,200 28.85 28.85 27.85 374,600 964,900 -16.8
26/08/2022
28.85
 954,300 29.20 29.35 28.85 678,800 311,700 10.6
25/08/2022
29.20
 1,130,400 28.60 29.20 28.50 436,300 184,700 7.3
24/08/2022
28.60
 1,569,100 28.85 28.90 28.55 224,900 1,098,000 -25.0
23/08/2022
28.85
 1,847,800 29.05 29.05 28.35 640,900 1,165,500 -15.1
22/08/2022
29.05
 1,382,200 29.30 29.30 28.45 348,700 755,500 -11.8
19/08/2022
29.30
 2,504,000 29.60 29.60 28.65 1,150,000 1,528,900 -11.1
18/08/2022
29.60
 2,271,900 29.50 29.75 29.15 291,500 757,800 -13.8
17/08/2022
29.50
 1,633,100 29.30 29.65 29.25 497,800 612,600 -3.4
16/08/2022
29.30
 1,098,200 29.55 29.55 29.10 498,100 266,000 6.8
15/08/2022
29.55
 1,207,700 29.35 29.70 29.35 270,200 413,600 -4.2
12/08/2022
29.35
 979,100 28.90 29.45 28.55 456,600 22,600 12.7
11/08/2022
28.90
 2,321,200 28.40 29.55 28.50 796,900 208,600 17.0
10/08/2022
28.40
 824,100 28.55 28.90 28.40 222,700 295,800 -2.1
09/08/2022
28.55
 771,900 28.70 28.90 28.55 181,000 31,700 4.3
08/08/2022
28.70
 933,200 28.95 28.95 28.70 137,400 19,500 3.4
05/08/2022
28.95
 1,298,600 29 29.10 28.50 855,000 74,800 22.6
04/08/2022
29
 1,213,600 29.05 29.50 28.65 618,300 258,300 10.4
03/08/2022
29.05
 1,940,500 29 29.05 28.30 1,428,500 92,400 38.8
02/08/2022
29
 2,183,100 29 29 28.35 1,295,500 78,100 35.3

Chính sách bảo mật | Điều khoản sử dụng |