CTCP Vincom Retail (vre)

33.85
-0.55
(-1.60%)
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
(2025-11-04) 		1 2.99% 204,638,700 -31,772,300 -1,046.0
29.80
34.90
34.40
2 tháng
(2025-10-06) 		-0.50 -1.43% 576,958,200 -66,432,600 -2,420.2
29.80
43.40
34.40
3 tháng
(2025-09-05) 		4.20 13.86% 698,048,300 -87,694,400 -3,080.2
28.30
43.40
34.40
6 tháng
(2025-06-09) 		8.95 35.03% 1,065,151,100 -103,128,599 -3,674.6
24.50
43.40
34.40
12 tháng
(2024-12-09) 		16.80 94.92% 2,324,313,600 -152,339,162 -4,233.6
16.10
43.40
34.40
24 tháng
(2023-12-15) 		11.95 52.99% 4,450,017,500 -416,284,790 -9,854.5
16.10
43.40
34.40
36 tháng
(2022-12-20) 		8.75 33.98% 5,406,922,300 -430,410,460 -10,086.9
16.10
43.40
34.40
60 tháng
(2020-12-30) 		3.15 10.05% 7,796,599,520 -390,241,586 -8,828.1
16.10
43.40
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
33.85
 3,954,100 34.40 34.90 33.75 59,800 713,937 0
04/12/2025
34.40
 6,232,200 34.20 34.45 33.80 601,300 887,000 -9.7
03/12/2025
34.50
 7,974,700 34.85 34.85 33.85 1,273,000 1,893,500 -21.1
02/12/2025
34.90
 10,035,200 34.90 34.90 33.60 1,410,100 2,858,200 -48.9
01/12/2025
34.90
 11,792,100 34.60 35.70 34.40 2,720,200 2,716,100 0.2
28/11/2025
34.25
 9,244,100 33.65 34.25 33.15 1,522,300 1,655,600 -4.0
27/11/2025
33.65
 7,224,500 34.10 34.90 33.65 1,280,100 1,706,400 -14.5
26/11/2025
33.85
 7,893,300 33.50 34.40 33.35 1,213,000 1,432,700 -7.4
25/11/2025
33.40
 12,123,000 35.40 35.40 33.30 1,690,400 3,985,300 -80.1
24/11/2025
34.45
 26,444,000 32.30 34.45 32.25 3,262,100 11,776,700 -288.3
21/11/2025
32.20
 5,864,200 31.80 32.30 31.50 1,522,500 1,242,400 8.9
20/11/2025
32
 5,225,000 31.75 32.45 31.70 488,500 1,020,600 -17.1
19/11/2025
31.60
 6,884,500 32.30 32.30 31.55 454,700 795,400 -10.9
18/11/2025
32.35
 5,069,300 32.20 32.50 32.05 406,800 2,458,700 -66.1
17/11/2025
32.20
 7,528,900 32.25 33.05 32.05 355,500 4,042,500 -119.3
14/11/2025
32.10
 5,608,700 31.65 32.10 31.55 575,400 2,029,200 -46.3
13/11/2025
31.95
 5,900,500 32.70 32.70 31.80 185,600 2,199,700 -64.8
12/11/2025
32.80
 8,248,200 31.25 32.85 31.10 662,600 2,148,300 -47.7
11/11/2025
31.05
 10,444,200 29.80 31.45 29.75 1,603,200 1,705,900 -3.5
10/11/2025
29.80
 8,905,300 31.30 31.30 29.80 1,112,700 3,789,500 -82.1
07/11/2025
31.35
 14,429,600 31.80 31.85 30.20 2,002,500 1,751,100 7.6
06/11/2025
32
 8,062,400 32 32.55 31.80 1,018,400 2,469,800 -46.6
05/11/2025
32.50
 8,660,900 33.20 33.30 32.20 203,500 4,095,000 -126.9
04/11/2025
33.50
 11,076,100 31.35 33.50 31.35 2,375,500 1,338,300 32.8
03/11/2025
31.35
 16,286,200 33.25 33.80 31.35 4,114,100 6,707,800 -84.6
31/10/2025
33.30
 15,108,600 34.10 34.30 32.90 4,681,400 3,508,600 38.7
30/10/2025
34.60
 9,832,700 35.95 35.95 34.10 1,649,700 1,975,700 -11.6
29/10/2025
35.95
 8,951,300 37.10 37.10 35.05 1,378,600 2,538,700 -41.8
28/10/2025
36.80
 28,526,100 34.75 37 33.60 9,341,700 2,521,600 239.2
27/10/2025
36.10
 12,570,400 39 39.75 36.10 1,660,900 1,784,200 -5.3
24/10/2025
38.80
 9,011,700 39.20 39.80 38.10 1,783,600 2,697,400 -35.3
23/10/2025
39.40
 10,632,500 38.90 39.95 37.60 1,185,600 3,885,300 -104.8
22/10/2025
39
 14,611,500 39.40 39.40 36.35 3,569,300 2,245,900 48.8
21/10/2025
38.80
 17,634,200 38.05 39.45 36.55 6,264,400 3,528,200 103.4
20/10/2025
38.15
 18,979,900 39.50 41.30 38.15 4,793,100 2,871,900 76.6
17/10/2025
41
 20,871,000 43.50 43.55 40.80 1,097,600 5,494,700 -184.7
16/10/2025
43.40
 17,983,400 42.20 43.50 41 4,128,200 4,368,400 -9.7
15/10/2025
41.90
 19,684,200 42.65 43.05 41.05 4,413,000 6,174,300 -74.2
14/10/2025
42.75
 32,089,100 44.10 45.20 42.70 3,659,700 8,692,500 -219.0
13/10/2025
43
 27,893,300 40.40 43 40.35 4,425,100 13,354,700 -372.0
10/10/2025
40.35
 20,025,400 38 40.40 37.50 1,954,500 7,028,300 -195.1
09/10/2025
38
 25,692,700 36.50 38.80 36.10 0 0 0
08/10/2025
36.30
 17,296,100 35.30 36.45 34.15 2,750,800 6,986,200 -148.9
07/10/2025
35
 12,556,500 36 36.60 35 1,181,800 6,698,900 -197.5
06/10/2025
35
 16,082,700 34.50 35 33.30 1,026,200 6,656,300 -196.4
03/10/2025
32.75
 11,848,400 31.75 33.90 30.60 1,420,400 4,221,900 -91.9
02/10/2025
31.75
 6,929,900 33.20 33.50 31.75 1,227,500 1,618,100 -12.4
01/10/2025
33.15
 11,521,500 32.50 34.30 32.50 963,100 4,332,100 -113.0
30/09/2025
32.10
 17,459,400 30.40 32.10 30.30 1,219,300 2,595,300 -44.9
29/09/2025
30
 4,493,600 29.10 30.05 28.80 786,700 481,200 9.1
26/09/2025
29.40
 3,372,100 29.45 29.45 28.80 92,700 1,266,600 -34.2
25/09/2025
29.40
 3,095,400 29 29.55 28.80 264,000 876,300 -17.7
24/09/2025
29
 3,542,100 28.30 29.15 27.85 498,900 1,046,000 -15.4
23/09/2025
28.30
 3,505,100 28.50 28.80 28.30 474,700 1,558,800 -30.9
22/09/2025
28.80
 6,309,100 29.60 29.80 28.40 1,649,300 1,601,400 1.2
19/09/2025
29.45
 7,315,200 30.30 30.60 29.45 1,562,400 5,291,900 -110.4
18/09/2025
30.20
 6,786,300 30.05 31.50 30.05 1,064,900 1,939,400 -26.7
17/09/2025
30.20
 4,134,100 30.55 30.90 30.20 423,700 1,571,100 -34.9
16/09/2025
30.60
 2,795,800 30.95 31.10 30.60 238,000 809,100 -17.5
15/09/2025
30.65
 3,038,800 30.75 31.10 30.55 46,800 1,285,700 -38.0
12/09/2025
30.75
 2,635,500 31.10 31.30 30.60 307,100 1,061,700 -23.2
11/09/2025
31.10
 4,984,300 30.60 31.75 30.25 589,000 587,900 -0.0
10/09/2025
30.60
 2,722,200 30.45 30.60 30.05 327,600 1,040,300 -21.7
09/09/2025
30.30
 2,922,000 30.30 30.55 30.10 408,200 696,500 -8.7
08/09/2025
30.30
 4,186,600 30.30 30.85 30.25 276,800 968,200 -21.0
05/09/2025
30.30
 7,492,700 30.30 31.20 30.15 1,534,800 1,788,200 -7.9
04/09/2025
30.30
 4,316,100 30.40 30.40 29.90 1,494,600 1,105,700 11.8
03/09/2025
30.15
 6,885,100 30 30.30 29.90 2,280,800 2,125,200 4.6
29/08/2025
30.40
 9,892,100 30.50 30.75 30 1,244,100 3,588,200 -70.6
28/08/2025
30.70
 5,267,000 30.60 30.75 30 483,701 1,314,321 0
27/08/2025
30.60
 4,508,200 31.25 31.30 30.55 524,200 1,143,800 -19.0
26/08/2025
31.30
 8,904,200 30.20 31.70 29.85 818,900 1,659,800 -26.4
25/08/2025
30
 6,458,300 30.10 30.80 29.40 731,800 2,239,600 -45.2
22/08/2025
30
 10,650,500 29.85 30.10 28.65 1,056,500 2,734,100 -49.0
21/08/2025
30.40
 7,598,200 30 30.50 29.50 810,200 2,328,700 -45.7
20/08/2025
30
 11,045,900 29.90 30.70 29.40 1,484,300 4,751,700 -97.9
19/08/2025
29.95
 8,363,700 29.50 29.95 29.20 1,097,300 3,152,700 -60.4
18/08/2025
29.95
 4,719,500 30.20 30.20 29.30 305,400 566,400 -7.7
15/08/2025
30.30
 8,621,800 30.25 31.40 29.55 1,441,300 1,714,600 -8.1
14/08/2025
30.15
 8,269,000 29.50 30.40 29.10 367,500 870,200 -15.0
13/08/2025
29.45
 7,518,200 29.45 29.65 28.65 927,200 1,533,500 -17.6
12/08/2025
29.45
 4,346,600 29.35 29.75 29.35 635,200 1,462,400 -24.4
11/08/2025
29.35
 4,094,300 29.65 29.90 29.30 402,900 2,379,700 -58.3
08/08/2025
30
 8,286,700 29.60 30.25 29.20 1,485,600 4,780,900 -96.5
07/08/2025
30.50
 6,151,200 30.10 30.50 29.20 1,339,400 1,239,800 3.6
06/08/2025
30.10
 4,813,500 30.80 30.90 29.85 147,200 1,277,700 -34.2
05/08/2025
30.95
 12,353,200 29.35 31 29 3,907,300 1,093,800 85.0
04/08/2025
29.10
 4,250,700 28.40 29.15 28.30 408,800 724,100 -9.2
01/08/2025
28.45
 3,122,700 27.90 28.50 27.75 956,000 540,400 11.9
31/07/2025
28.10
 5,569,600 27.60 28.40 27.55 1,386,700 2,017,200 -17.8
30/07/2025
28.10
 6,229,900 27.85 28.30 27 1,141,200 549,300 16.3
29/07/2025
28
 8,023,000 29.40 29.50 28 601,900 1,866,600 -36.2
28/07/2025
29.35
 4,276,400 29.80 29.80 29.10 394,300 551,300 -4.6
25/07/2025
29.50
 2,340,600 29.30 29.80 29.10 386,200 378,200 0.2
24/07/2025
29.80
 4,625,400 29.30 29.80 28.45 386,500 559,200 -4.9
23/07/2025
29.25
 4,012,000 30 30 29.25 524,200 574,200 -1.4
22/07/2025
30
 5,086,200 28.75 30 28.50 1,978,900 710,600 36.9
21/07/2025
29
 5,258,300 29.45 29.45 28.80 1,944,200 442,000 43.6
18/07/2025
29.45
 3,899,600 29.80 30.30 29.05 943,800 800,000 4.2
17/07/2025
29.75
 8,809,200 28.85 29.95 28.50 761,900 794,100 -1.1
16/07/2025
28.80
 5,861,400 28.05 28.80 27.95 1,138,400 380,300 21.5

Chính sách bảo mật | Điều khoản sử dụng |