CTCP Vincom Retail (vre)

29.60
0.70
(2.42%)
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
(2025-11-17) 		-3.30 -10.25% 203,031,800 -16,509,600 -575.5
27.45
34.90
29.60
2 tháng
(2025-10-17) 		-12.10 -29.51% 467,383,800 -26,537,000 -914.3
27.45
41
29.60
3 tháng
(2025-09-17) 		-1.30 -4.30% 746,999,400 -79,709,800 -2,849.1
27.45
43.40
29.60
6 tháng
(2025-06-19) 		4.20 17% 1,099,476,600 -98,907,999 -3,564.9
24.50
43.40
29.60
12 tháng
(2024-12-23) 		11.85 69.50% 2,354,922,300 -135,452,910 -3,908.0
16.10
43.40
29.60
24 tháng
(2023-12-27) 		5.65 24.30% 4,508,371,800 -414,141,490 -9,792.4
16.10
43.40
29.60
36 tháng
(2023-01-03) 		0.80 2.85% 5,466,713,300 -428,470,992 -10,034.7
16.10
43.40
29.60
60 tháng
(2021-01-11) 		-8.25 -22.21% 7,815,374,000 -400,814,376 -9,208.7
16.10
43.40
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/04/2022
30.90
 4,185,700 29.85 30.90 29.85 2,141,500 2,221,500 -2.4
28/04/2022
29.85
 3,488,600 30.50 30.55 29.85 1,670,900 1,079,000 17.9
27/04/2022
30.50
 4,010,600 31.05 31.05 29.60 1,472,100 1,926,000 -13.6
26/04/2022
31.05
 6,142,800 29.05 31.05 28.40 3,634,000 2,953,700 19.8
25/04/2022
29.05
 5,632,400 30.90 31.35 28.75 2,833,700 755,600 62.8
22/04/2022
30.90
 3,238,200 30.50 31.20 30.50 1,351,600 204,400 35.4
21/04/2022
30.50
 5,572,100 30.65 30.75 28.55 2,695,200 337,100 71.2
20/04/2022
30.65
 3,604,800 30.85 31.05 30.45 1,521,900 653,900 26.7
19/04/2022
30.85
 3,404,000 31.35 31.85 30.85 1,163,600 140,600 31.8
18/04/2022
31.35
 3,516,800 31.50 32 31.25 858,800 502,800 11.2
15/04/2022
31.50
 3,170,900 31.85 32.40 31.50 876,600 127,400 21.9
14/04/2022
31.85
 2,223,100 31.85 32.10 31.75 751,000 404,500 11.0
13/04/2022
31.85
 2,713,700 31.10 31.90 31.20 479,400 375,300 3.3
12/04/2022
31.10
 4,993,200 32.20 32.45 31.10 384,100 1,654,700 -40.2
08/04/2022
32.20
 3,245,800 32.65 33 32.20 743,200 286,000 15.0
07/04/2022
32.65
 4,387,100 33.60 33.80 32.65 540,000 939,700 -13.2
06/04/2022
33.60
 5,411,400 33.65 34.15 33.40 584,000 1,013,300 -14.4
05/04/2022
33.65
 3,095,300 34.05 34.20 33.50 303,000 259,600 1.5
04/04/2022
34.05
 4,018,900 34.05 34.65 34.05 387,700 551,100 -5.6
01/04/2022
34.05
 6,486,100 33.45 34.05 33.05 1,183,800 121,800 35.9
31/03/2022
33.45
 5,659,000 32.50 33.75 32.70 1,479,100 153,500 44.3
30/03/2022
32.50
 3,398,500 32.55 33.15 32.40 658,300 251,500 13.4
29/03/2022
32.55
 2,705,000 32 32.75 32.15 568,800 873,100 -9.9
28/03/2022
32
 3,672,900 32.70 32.90 32 1,294,400 230,800 34.8
25/03/2022
32.70
 2,087,800 32.80 32.95 32.60 202,700 48,300 5.1
24/03/2022
32.80
 3,310,600 32.85 33.10 32.75 340,100 598,800 -8.5
23/03/2022
32.85
 3,724,800 33.20 33.50 32.85 853,900 200,500 21.8
22/03/2022
33.20
 4,008,800 33.20 33.35 32.95 2,281,000 112,800 72.0
21/03/2022
33.20
 3,556,300 33 33.30 32.80 1,754,700 33,100 56.9
18/03/2022
33
 6,805,500 32.25 33.35 32.15 4,498,900 1,180,100 109.3
17/03/2022
32.25
 2,487,300 31.75 32.25 31.95 868,800 23,800 27.2
16/03/2022
31.75
 3,471,300 31.75 32.15 31.75 1,034,900 1,347,200 -10.0
15/03/2022
31.75
 3,266,700 32 32.25 31.65 1,342,000 1,403,900 -1.9
14/03/2022
32
 5,191,300 31.85 32.45 31 2,224,100 788,900 45.5
11/03/2022
31.85
 3,607,800 32 32.50 31.50 858,000 188,200 21.3
10/03/2022
32
 14,045,300 31.60 32.60 32 703,500 1,036,700 -10.7
09/03/2022
31.60
 6,560,500 32.50 32.60 31.60 701,800 610,600 3.0
08/03/2022
32.50
 4,935,000 32.90 33 32.50 662,500 693,100 -1.1
07/03/2022
32.90
 10,892,800 33.75 33.75 32.80 714,200 3,608,200 -95.4
04/03/2022
33.75
 12,248,000 32.70 34 32.35 1,160,600 3,031,300 -61.2
03/03/2022
32.70
 6,796,000 32.80 33.10 32.50 862,300 144,400 23.5
02/03/2022
32.80
 7,563,900 33.50 33.50 32.60 581,700 932,300 -11.5
01/03/2022
33.50
 4,021,300 33.50 33.90 33.30 119,900 106,300 0.5
28/02/2022
33.50
 5,203,100 34 34.20 33.50 1,339,500 458,200 29.8
25/02/2022
34
 4,080,500 34 34.50 34 578,400 86,500 16.8
24/02/2022
34
 12,182,800 34.90 34.90 33.15 1,636,600 775,600 29.2
23/02/2022
34.90
 6,769,800 34.50 35.45 34.60 540,200 196,500 12.0
22/02/2022
34.50
 7,445,200 34.10 34.80 33.50 942,700 684,100 8.8
21/02/2022
34.10
 5,509,700 33.60 34.20 33.45 1,030,700 987,000 1.5
18/02/2022
33.60
 6,182,000 34.45 34.45 33.50 938,100 1,532,100 -20.2
17/02/2022
34.45
 3,764,700 34.30 34.75 34 986,700 1,282,100 -10.2
16/02/2022
34.30
 4,748,300 34 34.45 33.75 1,837,800 1,812,000 0.9
15/02/2022
34
 8,107,200 33 34 32.70 1,389,400 2,954,100 -52.6
14/02/2022
33
 9,234,200 34.60 34.60 33 841,500 733,800 3.7
11/02/2022
34.60
 7,741,700 36 36 34.60 252,600 635,200 -13.4
10/02/2022
36
 11,025,800 35.90 36.70 35.30 1,551,200 1,740,400 -6.9
09/02/2022
35.90
 5,340,100 35.50 35.90 35.40 1,184,700 429,400 26.9
08/02/2022
35.50
 5,480,400 35.50 35.95 35 637,800 1,138,800 -17.7
07/02/2022
35.50
 12,205,700 34.95 36.85 35.10 2,827,100 4,051,200 -43.8
28/01/2022
34.95
 9,720,700 34.20 35.80 34.10 4,418,900 1,902,200 88.4
27/01/2022
34.20
 6,133,600 33.90 34.95 33.60 2,705,600 862,600 63.4
26/01/2022
33.90
 8,966,300 33.15 35.25 33.15 2,789,600 1,540,000 48.7
25/01/2022
33.15
 6,177,100 31 33.15 31 2,348,700 1,857,500 15.6
24/01/2022
31
 6,704,400 33.10 33.10 31 472,100 633,400 -5.5
21/01/2022
33.10
 4,567,900 33.60 34 33.10 349,600 497,700 -5.0
20/01/2022
33.60
 5,387,000 33.25 34.30 32.70 418,100 259,600 5.3
19/01/2022
33.25
 4,998,000 32.40 33.30 32.50 1,100,300 1,268,700 -5.6
18/01/2022
32.40
 9,207,200 33.90 33.90 31.50 2,627,800 2,817,300 -6.0
17/01/2022
33.90
 2,793,300 34.40 34.70 33.60 1,820,900 900,900 30.5
14/01/2022
34.40
 5,549,300 33.80 34.65 33 1,106,200 1,580,300 -16.2
13/01/2022
33.80
 10,549,600 36 36.25 33.80 350,100 3,966,400 -126.5
12/01/2022
36
 17,913,300 34.20 36.05 32.20 2,074,300 1,747,100 11.1
11/01/2022
34.20
 13,557,200 35 35.60 33.95 1,969,800 3,041,000 -37.4
10/01/2022
35
 11,058,000 34.75 36.50 34.65 750,600 3,180,100 -87.2
07/01/2022
34.75
 16,447,000 35.60 37 34.75 1,256,800 8,737,300 -265.3
06/01/2022
35.60
 24,897,800 33.30 35.60 34.10 4,164,100 5,599,600 -51.7
05/01/2022
33.30
 10,789,700 31.15 33.30 31.25 1,284,500 639,300 20.5
04/01/2022
31.15
 8,227,900 30.10 31.50 30.30 3,950,500 413,500 109.9
31/12/2021
30.10
 6,177,200 30.50 31.05 30.10 1,943,500 1,978,800 -1.1
30/12/2021
30.50
 4,061,200 30.55 31.15 30.40 2,156,400 1,695,300 14.2
29/12/2021
30.55
 5,010,000 30.80 31.45 30.45 2,139,300 1,401,500 22.6
28/12/2021
30.80
 5,740,600 31.30 31.35 30.65 1,775,900 1,337,000 13.5
27/12/2021
31.30
 4,668,000 31.25 31.50 30.90 3,244,200 1,582,000 51.9
24/12/2021
31.25
 6,393,100 31 31.50 30.80 4,743,100 3,140,300 49.8
23/12/2021
31
 8,710,200 31.50 31.80 30.90 3,246,500 2,354,800 28.0
22/12/2021
31.50
 8,606,500 31.40 31.90 31 2,606,700 1,811,900 25.1
21/12/2021
31.40
 10,867,100 31.05 31.85 30.80 2,878,200 2,104,600 24.0
20/12/2021
31.05
 7,941,600 30.80 31.40 30.80 3,040,700 1,111,700 59.9
17/12/2021
30.80
 14,701,000 30.10 31.55 30.10 5,246,000 3,259,800 61.4
16/12/2021
30.10
 4,561,100 30.40 30.55 30.10 1,445,400 469,900 29.7
15/12/2021
30.40
 4,180,000 30.20 30.40 30.05 1,154,700 405,600 22.7
14/12/2021
30.20
 5,586,400 30.45 30.45 30.10 1,692,600 625,200 32.4
13/12/2021
30.45
 7,975,300 30.35 30.55 30.20 1,950,500 933,500 30.9

Chính sách bảo mật | Điều khoản sử dụng |