CTCP Vincom Retail (vre)

23.15
0.20
(0.87%)
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
(2026-09-04) 		-2.90 -10.94% 98,911,600 -858,535 0
23.15
27
23.15
2 tháng
(2026-08-05) 		-2.85 -10.78% 204,582,600 -858,535 0
23.15
27
23.15
3 tháng
(2026-07-06) 		-4.10 -14.80% 329,352,900 -858,535 0
21.30
27.70
23.15
6 tháng
(2026-04-07) 		-1.32 -5.28% 762,829,800 -858,535 0
21.30
35.35
23.15
12 tháng
(2025-10-09) 		-13.10 -35.69% 2,029,586,900 -858,535 0
21.30
41.91
23.15
24 tháng
(2024-10-14) 		5.11 27.61% 4,070,074,800 -858,535 0
15.55
41.91
23.15
36 tháng
(2023-10-20) 		-2.09 -8.13% 6,121,584,000 -858,535 0
15.55
41.91
23.15
60 tháng
(2021-11-01) 		-6.48 -21.55% 8,100,386,600 -858,535 0
15.55
41.91
23.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
28.68
 4,228,500 28.10 28.78 27.86 0 0 0
21/03/2023
28.44
 3,045,500 27.96 28.49 27.19 0 0 0
20/03/2023
28.01
 2,353,200 28.49 28.49 27.09 0 0 0
17/03/2023
28.49
 6,891,400 27.96 28.68 27.96 0 0 0
16/03/2023
27.96
 2,649,100 27.48 28.06 27.48 0 0 0
15/03/2023
27.52
 3,577,700 27.81 28.39 27.23 0 0 0
14/03/2023
27.81
 2,116,400 27.81 28.06 27.28 0 0 0
13/03/2023
28.10
 4,124,400 26.99 28.39 26.90 0 0 0
10/03/2023
27.04
 2,302,400 25.98 27.09 25.98 0 0 0
09/03/2023
26.08
 5,053,200 26.32 26.51 26.03 0 0 0
08/03/2023
26.32
 2,194,700 25.50 26.32 25.50 0 0 0
07/03/2023
25.69
 2,211,500 25.79 26.08 25.50 0 0 0
06/03/2023
25.25
 2,736,300 25.54 26.17 25.25 0 0 0
03/03/2023
25.11
 2,078,400 25.40 25.59 24.82 0 0 0
02/03/2023
25.30
 1,980,400 26.03 26.08 25.30 0 0 0
01/03/2023
25.88
 2,068,500 25.79 26.51 25.30 0 0 0
28/02/2023
25.79
 2,998,000 25.30 26.61 25.21 0 0 0
27/02/2023
24.87
 1,513,400 25.25 25.69 24.68 0 0 0
24/02/2023
25.59
 2,243,300 25.79 25.98 25.40 0 0 0
23/02/2023
25.59
 4,737,800 27.33 27.43 25.59 0 0 0
22/02/2023
27.14
 1,360,100 28.30 28.34 27.14 0 0 0
21/02/2023
28.59
 1,309,700 28.34 28.78 28.15 0 0 0
20/02/2023
28.34
 3,128,000 27.33 28.34 27.19 0 0 0
17/02/2023
27.43
 1,280,800 27.33 27.67 27.04 0 0 0
16/02/2023
27.43
 978,700 27.38 27.48 26.75 0 0 0
15/02/2023
27.38
 969,600 26.85 27.43 26.65 0 0 0
14/02/2023
27.04
 1,441,900 27.52 27.52 26.46 0 0 0
13/02/2023
27.52
 1,031,800 27.04 27.52 26.61 0 0 0
10/02/2023
27.23
 726,000 27.23 27.43 26.85 0 0 0
09/02/2023
27.23
 1,205,500 27.33 27.96 27.19 0 0 0
08/02/2023
27.52
 1,375,500 27.57 27.96 27.48 0 0 0
07/02/2023
27.57
 1,347,600 28.39 28.49 27.57 0 0 0
06/02/2023
28.49
 940,200 27.52 28.49 27.33 0 0 0
03/02/2023
28.20
 1,095,800 27.86 28.20 27.62 0 0 0
02/02/2023
27.86
 1,699,200 27.09 27.96 27.09 0 0 0
01/02/2023
27.04
 1,893,600 28.68 28.68 27.04 0 0 0
31/01/2023
28.68
 1,095,200 28.73 29.12 28.25 0 0 0
30/01/2023
28.78
 1,610,100 29.17 29.17 28.30 0 0 0
27/01/2023
29.26
 1,974,800 28.68 29.46 28.68 0 0 0
19/01/2023
28.63
 3,043,500 28.01 29.26 28.01 0 0 0
18/01/2023
28.30
 1,473,600 28.78 28.78 28.01 0 0 0
17/01/2023
28.83
 2,138,800 27.72 28.83 26.99 0 0 0
16/01/2023
27.52
 1,010,000 27.38 27.81 26.99 0 0 0
13/01/2023
27.62
 770,200 27.72 28.01 27.28 0 0 0
12/01/2023
27.72
 1,037,700 27.91 27.91 27.04 0 0 0
11/01/2023
27.52
 989,900 28.44 28.49 27.52 0 0 0
10/01/2023
28.39
 914,500 28.39 28.39 27.48 0 0 0
09/01/2023
28.39
 1,193,700 28.25 28.59 28.01 0 0 0
06/01/2023
28.25
 1,696,300 28.20 28.59 27.38 0 0 0
05/01/2023
28.20
 4,076,200 27.43 28.20 27.04 0 0 0
04/01/2023
27.62
 2,624,200 27.57 27.77 27.14 0 0 0
03/01/2023
27.14
 3,875,900 26.08 27.14 25.45 0 0 0
30/12/2022
25.40
 1,792,900 25.25 26.27 25.25 0 0 0
29/12/2022
25.59
 1,545,900 25.88 26.22 25.59 0 0 0
28/12/2022
25.98
 1,813,400 24.87 26.17 24.72 0 0 0
27/12/2022
24.92
 1,897,200 24.14 25.35 23.90 0 0 0
26/12/2022
23.71
 2,460,400 25.16 25.16 23.71 0 0 0
23/12/2022
24.92
 1,835,700 25.25 25.25 24.68 0 0 0
22/12/2022
25.11
 2,054,700 25.21 25.54 24.72 0 0 0
21/12/2022
25.11
 3,216,500 25.25 25.79 24.72 0 0 0
20/12/2022
24.87
 3,321,300 25.83 26.41 24.77 0 0 0
19/12/2022
26.37
 2,643,000 26.08 26.85 25.35 0 0 0
16/12/2022
25.30
 9,287,700 26.65 26.94 25.30 0 0 0
15/12/2022
26.94
 2,131,800 26.99 27.09 26.56 0 0 0
14/12/2022
26.99
 2,533,600 27.09 27.14 26.27 0 0 0
13/12/2022
27.04
 2,178,600 26.46 27.04 26.12 0 0 0
12/12/2022
26.12
 3,231,300 28.20 28.92 26.12 0 0 0
09/12/2022
27.91
 3,690,300 27.86 28.49 27.09 0 0 0
08/12/2022
27.77
 2,497,400 28.49 29.07 27.52 0 0 0
07/12/2022
28.49
 2,217,500 28.49 29.17 27.62 0 0 0
06/12/2022
28.34
 2,883,400 29.46 29.89 28.34 0 0 0
05/12/2022
30.47
 2,356,100 30.57 30.57 29.94 0 0 0
02/12/2022
30.47
 2,864,300 28.10 30.47 28.01 0 0 0
01/12/2022
28.97
 2,812,500 29.02 29.75 28.54 0 0 0
30/11/2022
29.50
 2,894,300 29.94 29.94 28.78 0 0 0
29/11/2022
29.46
 3,972,000 28.30 29.46 27.91 0 0 0
28/11/2022
28.30
 4,231,400 26.99 28.30 26.61 0 0 0
25/11/2022
26.46
 900,300 26.65 26.75 26.17 0 0 0
24/11/2022
26.17
 1,209,600 25.11 26.61 25.11 0 0 0
23/11/2022
25.25
 661,300 25.16 25.93 25.01 0 0 0
22/11/2022
25.25
 1,870,400 25.21 27.04 25.16 0 0 0
21/11/2022
25.40
 1,750,000 26.56 26.56 25.21 0 0 0
18/11/2022
26.65
 1,936,700 27.04 27.33 26.37 0 0 0
17/11/2022
27.43
 3,241,400 25.64 27.43 25.11 0 0 0
16/11/2022
25.64
 2,283,400 23.03 25.74 22.50 0 0 0
15/11/2022
24.10
 1,663,100 24.48 24.53 23.66 0 0 0
14/11/2022
24.48
 1,701,700 23.66 24.48 23.27 0 0 0
11/11/2022
24.43
 1,940,400 24.24 24.53 23.85 0 0 0
10/11/2022
23.95
 1,447,000 24.48 24.72 23.71 0 0 0
09/11/2022
24.53
 1,916,000 24.43 25.25 23.95 0 0 0
08/11/2022
24.39
 1,798,400 24.63 24.87 23.95 0 0 0
07/11/2022
24.63
 1,575,200 25.11 25.54 24.39 0 0 0
04/11/2022
25.11
 1,786,100 24.63 25.16 23.71 0 0 0
03/11/2022
25.11
 524,600 24.29 25.11 24.29 0 0 0
02/11/2022
24.92
 1,209,300 25.16 25.40 24.24 0 0 0
01/11/2022
25.35
 2,023,900 23.71 25.40 23.71 0 0 0
31/10/2022
23.76
 1,343,000 23.37 23.76 22.21 0 0 0
28/10/2022
22.89
 1,603,500 23.18 23.95 22.74 0 0 0
27/10/2022
22.94
 1,960,900 22.12 22.94 21.73 0 0 0
26/10/2022
21.44
 667,200 22.26 22.41 21.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc