CTCP Vincom Retail (vre)

25.50
-0.30
(-1.16%)
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
(2026-08-19) 		1.70 7.05% 128,897,400 -997,312 0
24.10
35
25.50
2 tháng
(2026-07-20) 		2.55 10.97% 267,005,000 -997,312 0
21.30
35
25.50
3 tháng
(2026-06-22) 		-3.85 -12.98% 362,312,400 -997,312 0
21.30
35
25.50
6 tháng
(2026-03-23) 		1.32 5.38% 820,759,900 -997,312 0
21.30
35.35
25.50
12 tháng
(2025-09-23) 		-1.53 -5.60% 2,178,604,300 -997,312 0
21.30
41.91
25.50
24 tháng
(2024-09-30) 		7.35 39.87% 4,263,668,200 -997,312 0
15.55
41.91
25.50
36 tháng
(2023-10-04) 		-0.28 -1.06% 6,351,652,400 -997,312 0
15.55
41.91
25.50
60 tháng
(2021-10-14) 		-3.85 -12.98% 8,414,697,000 48,824,789 1,424.8
15.55
41.91
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
28.20
 1,723,900 28.49 28.54 27.52 0 0 0
06/04/2023
28.49
 2,706,800 28.54 28.54 28.30 0 0 0
05/04/2023
28.44
 2,446,000 28.44 28.54 28.20 0 0 0
04/04/2023
28.44
 1,958,000 28.59 28.59 28.06 0 0 0
03/04/2023
28.59
 3,057,800 28.88 29.17 28.49 0 0 0
31/03/2023
28.54
 5,358,200 28.97 29.94 28.54 0 0 0
30/03/2023
28.88
 7,146,900 28.49 30.18 28.30 0 0 0
29/03/2023
28.25
 1,472,200 28.01 28.25 27.77 0 0 0
28/03/2023
28.25
 2,801,800 28.06 28.63 28.06 0 0 0
27/03/2023
28.30
 1,714,000 28.25 28.44 27.67 0 0 0
24/03/2023
28.25
 1,312,500 28.25 28.44 28.20 0 0 0
23/03/2023
28.30
 1,817,500 28.01 28.44 28.01 0 0 0
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
26/01/2023
24.87
 6,024,200 24.48 24.87 23.90 0 0 0
25/01/2023
24.87
 6,024,200 24.48 24.87 23.90 0 0 0
24/01/2023
24.87
 6,024,200 24.48 24.87 23.90 0 0 0
23/01/2023
24.87
 6,024,200 24.48 24.87 23.90 0 0 0
20/01/2023
24.87
 6,024,200 24.48 24.87 23.90 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 25.59 26.27 25.25 1,507,078 802,300 18.5
29/12/2022
25.59
 1,545,900 25.98 26.22 25.59 1,271,933 906,400 9.7
28/12/2022
25.98
 1,813,400 24.92 26.17 24.72 965,400 110,000 23.0
27/12/2022
24.92
 1,897,200 23.71 25.35 23.90 1,492,910 163,700 34.3
26/12/2022
23.71
 2,460,400 24.92 25.16 23.71 1,133,153 960,946 4.2
23/12/2022
24.92
 1,835,700 25.11 25.25 24.68 751,900 1,268,998 -13.3
22/12/2022
25.11
 2,054,700 25.11 25.54 24.72 727,450 1,236,312 -13.2
21/12/2022
25.11
 3,216,500 24.87 25.79 24.72 1,014,880 1,260,800 -6.4
20/12/2022
24.87
 3,321,300 26.37 26.41 24.77 643,714 1,263,130 -15.9
19/12/2022
26.37
 2,643,000 25.30 26.85 25.35 1,396,262 1,071,400 8.9
16/12/2022
25.30
 9,287,700 26.94 26.94 25.30 3,696,137 7,790,232 -107.3
15/12/2022
26.94
 2,131,800 26.99 27.09 26.56 1,076,700 866,093 5.9
14/12/2022
26.99
 2,533,600 27.04 27.14 26.27 1,127,600 1,533,574 -11.3
13/12/2022
27.04
 2,178,600 26.12 27.04 26.12 1,008,800 673,800 9.4
12/12/2022
26.12
 3,231,300 27.91 28.92 26.12 851,400 2,104,110 -33.9
09/12/2022
27.91
 3,690,300 27.77 28.49 27.09 2,137,110 2,621,802 -14.0
08/12/2022
27.77
 2,497,400 28.49 29.07 27.52 981,500 1,642,100 -19.0
07/12/2022
28.49
 2,217,500 28.34 29.17 27.62 1,054,300 1,531,160 -14.1
06/12/2022
28.34
 2,883,400 30.47 30.47 28.34 1,314,500 1,970,559 -19.3
05/12/2022
30.47
 2,356,100 30.47 30.57 29.94 1,326,700 810,496 16.3
02/12/2022
30.47
 2,864,300 28.97 30.47 28.01 2,052,957 856,946 37.7
01/12/2022
28.97
 2,812,500 29.50 29.75 28.54 1,466,900 1,303,400 4.9
30/11/2022
29.50
 2,894,300 29.46 29.94 28.78 2,500,610 827,300 51.1
29/11/2022
29.46
 3,972,000 28.30 29.46 27.91 3,147,900 321,100 86.2
28/11/2022
28.30
 4,231,400 26.46 28.30 26.61 2,849,300 1,168,700 49.2
25/11/2022
26.46
 900,300 26.17 26.75 26.17 500,400 525,800 -0.7
24/11/2022
26.17
 1,209,600 25.25 26.61 25.11 815,000 402,040 11.2
23/11/2022
25.25
 661,300 25.25 25.93 25.01 214,000 289,800 -2.0
22/11/2022
25.25
 1,870,400 25.40 27.04 25.16 1,297,500 909,903 10.1
21/11/2022
25.40
 1,750,000 26.65 26.65 25.21 715,000 1,261,503 -14.4
18/11/2022
26.65
 1,936,700 27.43 27.43 26.37 1,224,503 1,384,900 -4.4

Chính sách bảo mật | Điều khoản sử dụng |