CTCP Vincom Retail (vre)

30
0.90
(3.09%)
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
(2025-12-29) 		-2.30 -6.93% 240,953,000 -30,309,800 -953.4
29.10
38.55
29.10
2 tháng
(2025-12-01) 		-4 -11.46% 455,433,900 -31,051,500 -976.5
27.45
38.55
29.10
3 tháng
(2025-10-30) 		-3.70 -10.69% 671,498,100 -62,506,200 -2,010.2
27.45
38.55
29.10
6 tháng
(2025-08-01) 		2.45 8.61% 1,284,116,900 -136,658,520 -4,555.0
27.45
43.40
29.10
12 tháng
(2025-02-03) 		14.65 90.15% 2,568,399,000 -149,155,602 -4,593.4
16.25
43.40
29.10
24 tháng
(2024-02-15) 		8.90 40.45% 4,674,832,300 -399,189,727 -9,699.3
16.10
43.40
29.10
36 tháng
(2023-02-13) 		2.40 8.42% 5,772,808,200 -474,509,622 -11,430.2
16.10
43.40
29.10
60 tháng
(2021-02-23) 		-3.50 -10.17% 7,991,637,400 -434,977,249 -10,293.5
16.10
43.40
29.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2026
30
 3,830,500 29.85 30 29.05 563,000 199,700 0
28/01/2026
29.10
 14,010,100 30.45 30.80 28.75 2,238,100 2,454,300 -6.8
27/01/2026
30.90
 10,746,100 31 31 29.20 1,689,700 3,672,500 -58.9
26/01/2026
31
 6,004,100 32.50 32.50 30.75 37,200 1,484,100 -45.7
23/01/2026
32.40
 7,919,100 32.15 33 31.85 1,026,300 1,662,200 -20.5
22/01/2026
31.85
 7,252,900 31.20 32.15 31 665,700 1,283,900 -19.5
21/01/2026
31.25
 6,966,700 31.10 31.75 31 1,095,000 2,732,500 -51.4
20/01/2026
31.15
 10,790,100 31.65 32 31 541,800 4,918,400 -136.8
19/01/2026
32
 8,573,500 32.55 32.60 31.15 980,600 3,462,300 -79.0
16/01/2026
32
 9,250,200 31.60 32.50 31.60 172,300 4,250,200 -131.2
15/01/2026
31.45
 16,477,000 31.50 31.50 29.80 2,989,200 6,045,500 -93.6
14/01/2026
31.80
 16,104,600 33.55 33.55 31.45 879,800 5,450,700 -147.9
13/01/2026
33.55
 10,555,700 32.35 34.45 32.35 929,700 4,984,700 -136.9
12/01/2026
32.60
 25,316,700 34.50 35 32.55 2,794,900 8,950,700 -203.7
09/01/2026
35
 15,581,100 35.60 36.05 34.50 2,477,700 4,135,800 -58.2
08/01/2026
35.90
 16,566,300 38.40 38.50 35.90 1,439,700 2,098,900 -25.5
07/01/2026
38.55
 11,861,100 38.80 39.50 36.60 2,027,800 1,108,900 34.2
06/01/2026
38.05
 21,287,500 36.10 38.05 35.70 4,694,700 2,096,700 96.7
05/01/2026
35.60
 13,719,300 33.90 35.85 33.80 3,733,800 839,300 101.0
31/12/2025
33.65
 9,567,900 32.50 33.80 32.20 1,767,700 1,158,000 20.5
30/12/2025
32.80
 8,839,700 33.50 33.60 32 1,295,900 801,000 16.4
29/12/2025
33.20
 7,573,400 32 33.95 31.30 549,300 962,300 -13.2
26/12/2025
32
 20,927,400 30 32 30 841,400 4,812,500 -119.8
25/12/2025
32.25
 17,089,700 34.70 37.05 32.25 1,880,200 1,288,000 21.5
24/12/2025
34.65
 9,103,700 34.45 34.75 33.20 1,762,000 490,500 43.4
23/12/2025
34.25
 14,877,500 32.70 35 32.40 3,219,500 1,760,700 50.2
22/12/2025
33
 9,656,000 31.90 33 31 1,926,100 2,432,600 -15.6
19/12/2025
31.70
 10,546,100 30.35 31.80 30.20 2,910,500 1,860,700 33.1
18/12/2025
30.35
 6,326,300 29.95 30.55 29.55 1,187,000 1,415,900 -6.9
17/12/2025
29.70
 8,617,800 29.55 30.80 28.95 1,584,400 1,941,800 -10.5
16/12/2025
29.60
 7,805,400 29.20 29.60 28.15 1,770,600 3,231,500 -41.9
15/12/2025
28.90
 11,731,800 27.45 29.35 27.45 3,803,800 1,976,300 52.3
12/12/2025
27.45
 14,302,200 30 30.05 27.45 3,706,900 1,526,700 62.0
11/12/2025
29.50
 8,031,400 30.10 30.70 29.50 1,777,700 1,552,300 6.8
10/12/2025
30
 13,287,200 31.90 32 30 1,810,600 1,588,100 6.4
09/12/2025
32
 11,236,500 32.95 33.40 31.30 2,109,700 871,100 40.4
08/12/2025
32.95
 7,479,300 33.80 34.05 32.80 128,200 1,635,800 -50.3
05/12/2025
33.80
 7,428,400 34.40 34.90 33.75 659,100 1,084,700 -14.7
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

Chính sách bảo mật | Điều khoản sử dụng |