CTCP Vincom Retail (vre)

28.60
-0.55
(-1.89%)
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
(2026-05-13) 		-3.85 -11.67% 122,210,000 -11,110,845 0
28.60
34.15
28.60
2 tháng
(2026-04-13) 		1.60 5.81% 324,765,600 8,034,269 0
27.55
36.60
28.60
3 tháng
(2026-03-16) 		3.25 12.55% 422,750,500 13,397,529 40.9
25.30
36.60
28.60
6 tháng
(2025-12-15) 		0.25 0.87% 996,142,200 -42,192,671 -1,624.7
24.05
38.55
28.60
12 tháng
(2025-06-17) 		4.60 18.74% 2,090,896,200 -144,311,370 -5,276.4
24.05
43.40
28.60
24 tháng
(2024-06-24) 		9.20 46.12% 4,446,175,000 -312,854,429 -8,166.3
16.10
43.40
28.60
36 tháng
(2023-06-28) 		1.85 6.78% 6,147,228,400 -484,042,161 -12,049.2
16.10
43.40
28.60
60 tháng
(2021-07-08) 		-0.75 -2.51% 8,075,930,000 -434,242,862 -10,589.2
16.10
43.40
28.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |