CTCP Vincom Retail (vre)

33.80
-0.60
(-1.74%)
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
(2025-11-05) 		1.90 5.85% 199,794,800 -33,095,200 -1,088.6
29.80
34.90
33.80
2 tháng
(2025-10-06) 		-0.60 -1.71% 583,190,400 -66,718,300 -2,429.9
29.80
43.40
33.80
3 tháng
(2025-09-08) 		4.10 13.53% 696,787,800 -87,726,700 -3,082.1
28.30
43.40
33.80
6 tháng
(2025-06-09) 		8.85 34.64% 1,071,383,300 -103,414,299 -3,684.3
24.50
43.40
33.80
12 tháng
(2024-12-10) 		16.85 96.01% 2,325,863,700 -151,580,962 -4,224.8
16.10
43.40
33.80
24 tháng
(2023-12-18) 		11.80 52.21% 4,451,993,700 -415,883,790 -9,848.9
16.10
43.40
33.80
36 tháng
(2022-12-21) 		8.40 32.31% 5,409,833,200 -430,076,744 -10,080.7
16.10
43.40
33.80
60 tháng
(2020-12-31) 		3 9.55% 7,797,567,630 -391,111,896 -8,856.8
16.10
43.40
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
29
 2,238,700 28 29 27.80 1,340,800 53,900 37.3
29/07/2022
28
 2,024,600 28.10 28.55 27.60 1,721,100 1,843,700 -3.4
28/07/2022
28.10
 4,379,900 26.30 28.10 26.35 1,487,800 261,800 34.5
27/07/2022
26.30
 676,600 26.05 26.30 26 120,800 33,000 2.3
26/07/2022
26.05
 550,700 26.30 26.40 26 54,200 15,000 1.0
25/07/2022
26.30
 1,173,900 26 26.30 25.85 304,700 80,800 5.9
22/07/2022
26
 1,146,000 26.30 26.70 26 41,300 202,300 -1.3
21/07/2022
26.30
 2,005,900 26.05 26.45 26 640,800 889,600 -6.5
20/07/2022
26.05
 1,423,900 26 26.25 26 251,000 880,400 -16.4
19/07/2022
26
 937,900 26.05 26.05 25.75 135,900 203,900 -1.8
18/07/2022
26.05
 508,500 26.20 26.45 26 270,000 292,500 -0.6
15/07/2022
26.20
 1,215,800 26.05 26.30 25.65 86,500 229,200 -3.7
14/07/2022
26.05
 1,161,000 26.25 26.50 25.90 31,400 378,300 -9.0
13/07/2022
26.25
 806,000 26.20 26.60 25.80 4,700 98,900 -2.5
12/07/2022
26.20
 1,087,600 26 26.45 25.60 81,100 357,700 -7.2
11/07/2022
26
 3,468,900 27 27 25.15 966,100 491,000 12.4
08/07/2022
27
 1,037,500 27 27.25 26.60 2,397,900 2,613,800 12.4
07/07/2022
27
 2,402,600 26 27 26.20 1,309,000 953,200 9.6
06/07/2022
26
 3,210,800 27.95 28 26 630,900 1,877,800 -32.4
05/07/2022
27.95
 1,079,500 28.50 28.80 27.95 380,800 728,700 -9.7
04/07/2022
28.50
 969,000 28.65 28.95 28.35 371,700 404,800 -0.9
01/07/2022
28.65
 1,806,800 28.55 28.65 27.90 850,400 615,200 6.7
30/06/2022
28.55
 1,605,000 28.45 28.85 28 1,049,300 694,700 10.1
29/06/2022
28.45
 1,095,400 28.85 29.15 28.40 171,000 436,800 -7.6
28/06/2022
28.85
 1,367,000 28.75 29.45 28.40 509,800 217,600 8.4
27/06/2022
28.75
 1,271,000 27.55 28.80 27.65 604,800 210,700 11.2
24/06/2022
27.55
 974,300 28.05 28.40 27.55 246,500 144,700 2.8
23/06/2022
28.05
 801,400 28.50 28.50 28 41,300 202,300 -4.5
22/06/2022
28.50
 1,221,700 28 28.90 28.10 759,400 395,400 10.4
21/06/2022
28
 2,572,900 28.70 28.70 27.60 1,036,200 1,563,500 -14.8
20/06/2022
28.70
 2,183,100 29.35 29.35 28.10 853,300 882,300 -0.8
17/06/2022
29.35
 2,350,300 29.20 29.85 28.50 1,460,000 749,700 20.8
16/06/2022
29.20
 3,090,500 28.90 30.50 28.65 1,157,000 502,300 19.1
15/06/2022
28.90
 2,498,100 29.15 29.15 28.30 488,700 1,288,200 -23.1
14/06/2022
29.15
 2,289,700 29 29.15 27.15 825,900 451,300 10.9
13/06/2022
29
 3,179,400 30.50 30.50 28.40 862,900 1,127,500 -7.7
10/06/2022
30.50
 1,936,600 30.90 30.90 29.95 806,600 556,800 7.6
09/06/2022
30.90
 1,442,400 30.40 30.90 30 750,900 150,800 18.5
08/06/2022
30.40
 2,170,300 29.90 30.50 29.70 715,400 237,400 14.5
07/06/2022
29.90
 1,839,000 29.95 29.95 29.15 583,800 158,500 12.7
06/06/2022
29.95
 1,387,000 29.95 30 29.50 330,200 107,900 6.6
03/06/2022
29.95
 1,491,300 29.95 29.95 29.30 211,700 124,700 2.6
02/06/2022
29.95
 1,947,800 30.05 30.20 29.60 469,900 186,200 8.5
01/06/2022
30.05
 2,301,500 30.15 30.15 29.55 317,800 1,145,600 -24.9
31/05/2022
30.15
 2,498,300 29.95 30.30 29.40 1,087,800 275,300 24.5
30/05/2022
29.95
 2,849,200 29.80 29.95 29.20 1,638,200 1,340,000 8.9
27/05/2022
29.80
 2,959,400 29.60 29.80 29 839,900 1,471,500 -18.8
26/05/2022
29.60
 1,976,300 29.45 29.75 28.95 355,800 366,300 -0.3
25/05/2022
29.45
 4,121,200 28.10 29.45 27.65 1,678,600 609,400 31.5
24/05/2022
28.10
 2,611,100 27.35 28.10 26.60 1,224,900 417,600 22.7
23/05/2022
27.35
 2,267,400 27.35 27.85 26.40 451,200 645,000 -5.3
20/05/2022
27.35
 2,127,600 27.40 27.70 26.85 786,100 613,100 4.7
19/05/2022
27.40
 2,294,100 27.40 27.90 26.50 388,400 705,600 -8.7
18/05/2022
27.40
 6,037,800 27.40 27.65 26.75 4,137,200 4,253,220 -3.2
17/05/2022
27.40
 4,233,100 26.25 27.50 25.80 1,793,900 2,640,400 -23.2
16/05/2022
26.25
 4,649,600 25.30 26.80 25.50 2,441,300 1,774,400 17.5
13/05/2022
25.30
 6,901,900 26.90 27.30 25.10 3,599,300 1,462,100 55.3
12/05/2022
26.90
 3,703,900 28.90 28.90 26.90 549,900 791,400 -6.9
11/05/2022
28.90
 4,343,100 28.10 29.70 28.20 1,177,900 1,393,800 -6.4
10/05/2022
28.10
 4,226,400 28.20 28.35 27.80 1,716,000 2,867,200 -32.3
09/05/2022
28.20
 7,497,200 29.60 29.90 27.90 5,438,000 3,694,200 49.2
06/05/2022
29.60
 7,483,500 30.30 30.50 29.60 6,259,900 4,269,500 58.9
05/05/2022
30.30
 2,500,200 29.95 30.40 29.60 1,039,300 858,500 5.4
04/05/2022
29.95
 2,433,100 30.90 30.90 29.80 497,100 737,200 -7.3

Chính sách bảo mật | Điều khoản sử dụng |