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)
25/10/2022
22.21
 1,369,200 20.86 22.84 20.67 0 0 0
24/10/2022
21.58
 1,778,100 23.81 23.81 21.58 0 0 0
21/10/2022
23.18
 720,600 24.05 24.14 23.18 0 0 0
20/10/2022
24.24
 1,365,000 24.14 24.48 23.76 0 0 0
19/10/2022
24.34
 661,800 24.72 24.96 24.10 0 0 0
18/10/2022
24.92
 855,200 24.43 24.92 23.95 0 0 0
17/10/2022
24.05
 1,037,800 23.47 24.05 23.08 0 0 0
14/10/2022
24.34
 670,600 25.11 25.11 24.19 0 0 0
13/10/2022
24.72
 1,584,500 23.37 24.72 22.98 0 0 0
12/10/2022
23.37
 2,281,600 21.54 24.00 21.25 0 0 0
11/10/2022
22.84
 2,576,300 24.43 24.72 22.84 0 0 0
10/10/2022
24.53
 1,759,700 24.43 26.27 24.14 0 0 0
07/10/2022
25.11
 2,464,400 25.30 26.22 24.05 0 0 0
06/10/2022
25.59
 1,262,900 26.12 26.56 25.59 0 0 0
05/10/2022
26.08
 922,900 25.83 26.94 25.64 0 0 0
04/10/2022
25.79
 1,744,700 25.35 26.08 24.53 0 0 0
03/10/2022
25.21
 1,364,000 26.61 26.94 25.21 0 0 0
30/09/2022
27.04
 1,800,300 25.98 27.04 25.98 0 0 0
29/09/2022
26.27
 1,584,800 26.27 26.85 26.03 0 0 0
28/09/2022
25.93
 1,118,100 25.59 26.17 25.59 0 0 0
27/09/2022
25.74
 1,271,100 26.22 26.46 25.69 0 0 0
26/09/2022
25.74
 1,764,700 26.94 27.23 25.74 0 0 0
23/09/2022
27.52
 515,200 27.28 27.67 27.28 0 0 0
22/09/2022
27.67
 778,800 27.19 27.67 26.80 0 0 0
21/09/2022
27.62
 494,100 27.67 27.86 27.33 0 0 0
20/09/2022
28.06
 1,480,700 28.10 28.15 27.62 0 0 0
19/09/2022
28.10
 1,602,700 28.25 28.34 27.81 0 0 0
16/09/2022
28.83
 2,870,500 27.86 28.83 27.23 0 0 0
15/09/2022
27.86
 1,092,600 27.62 28.01 27.33 0 0 0
14/09/2022
27.52
 1,332,600 27.38 27.72 26.99 0 0 0
13/09/2022
27.38
 1,872,600 27.86 28.20 27.38 0 0 0
12/09/2022
27.77
 1,871,600 26.70 27.81 26.70 0 0 0
09/09/2022
26.56
 1,270,000 26.85 26.85 26.27 0 0 0
08/09/2022
26.46
 1,027,300 26.70 26.99 26.46 0 0 0
07/09/2022
26.70
 1,875,900 26.94 27.28 26.65 0 0 0
06/09/2022
27.09
 1,803,100 26.65 27.09 26.51 0 0 0
05/09/2022
26.61
 1,465,000 26.80 27.04 26.61 0 0 0
31/08/2022
26.75
 2,062,000 27.14 27.43 26.75 0 0 0
30/08/2022
27.43
 885,800 27.43 27.81 27.33 0 0 0
29/08/2022
27.43
 1,941,200 27.14 27.62 26.90 0 0 0
26/08/2022
27.86
 954,300 28.20 28.34 27.86 0 0 0
25/08/2022
28.20
 1,130,400 27.52 28.20 27.52 0 0 0
24/08/2022
27.62
 1,569,100 27.91 27.91 27.57 0 0 0
23/08/2022
27.86
 1,847,800 27.52 28.01 27.38 0 0 0
22/08/2022
28.06
 1,382,200 28.15 28.30 27.48 0 0 0
19/08/2022
28.30
 2,504,000 28.10 28.59 27.67 0 0 0
18/08/2022
28.59
 2,271,900 28.49 28.73 28.15 0 0 0
17/08/2022
28.49
 1,633,100 28.30 28.63 28.25 0 0 0
16/08/2022
28.30
 1,098,200 28.39 28.54 28.10 0 0 0
15/08/2022
28.54
 1,207,700 28.39 28.68 28.34 0 0 0
12/08/2022
28.34
 979,100 27.57 28.44 27.57 0 0 0
11/08/2022
27.91
 2,321,200 27.67 28.54 27.52 0 0 0
10/08/2022
27.43
 824,100 27.52 27.91 27.43 0 0 0
09/08/2022
27.57
 771,900 27.81 27.91 27.57 0 0 0
08/08/2022
27.72
 933,200 27.72 27.96 27.72 0 0 0
05/08/2022
27.96
 1,298,600 27.52 28.10 27.52 0 0 0
04/08/2022
28.01
 1,213,600 27.91 28.49 27.67 0 0 0
03/08/2022
28.06
 1,940,500 27.52 28.06 27.33 0 0 0
02/08/2022
28.01
 2,183,100 27.72 28.01 27.38 0 0 0
01/08/2022
28.01
 2,238,700 27.04 28.01 26.85 0 0 0
29/07/2022
27.04
 2,024,600 27.43 27.57 26.65 0 0 0
28/07/2022
27.14
 4,379,900 25.50 27.14 25.45 0 0 0
27/07/2022
25.40
 676,600 25.30 25.40 25.11 0 0 0
26/07/2022
25.16
 550,700 25.21 25.50 25.11 0 0 0
25/07/2022
25.40
 1,173,900 25.16 25.40 24.96 0 0 0
22/07/2022
25.11
 1,146,000 25.45 25.79 25.11 0 0 0
21/07/2022
25.40
 2,005,900 25.21 25.54 25.11 0 0 0
20/07/2022
25.16
 1,423,900 25.21 25.35 25.11 0 0 0
19/07/2022
25.11
 937,900 24.92 25.16 24.87 0 0 0
18/07/2022
25.16
 508,500 25.40 25.54 25.11 0 0 0
15/07/2022
25.30
 1,215,800 25.11 25.40 24.77 0 0 0
14/07/2022
25.16
 1,161,000 25.59 25.59 25.01 0 0 0
13/07/2022
25.35
 806,000 25.30 25.69 24.92 0 0 0
12/07/2022
25.30
 1,087,600 25.21 25.54 24.72 0 0 0
11/07/2022
25.11
 3,468,900 25.11 25.59 24.29 0 0 0
08/07/2022
26.08
 1,037,500 26.08 26.32 25.69 0 0 0
07/07/2022
26.08
 2,402,600 25.30 26.08 25.30 0 0 0
06/07/2022
25.11
 3,210,800 26.65 27.04 25.11 0 0 0
05/07/2022
26.99
 1,079,500 27.52 27.81 26.99 0 0 0
04/07/2022
27.52
 969,000 27.96 27.96 27.38 0 0 0
01/07/2022
27.67
 1,806,800 27.57 27.67 26.94 0 0 0
30/06/2022
27.57
 1,605,000 27.52 27.86 27.04 0 0 0
29/06/2022
27.48
 1,095,400 27.72 28.15 27.43 0 0 0
28/06/2022
27.86
 1,367,000 27.43 28.44 27.43 0 0 0
27/06/2022
27.77
 1,271,000 26.75 27.81 26.70 0 0 0
24/06/2022
26.61
 974,300 27.14 27.43 26.61 0 0 0
23/06/2022
27.09
 801,400 27.09 27.48 27.04 0 0 0
22/06/2022
27.52
 1,221,700 27.52 27.91 27.14 0 0 0
21/06/2022
27.04
 2,572,900 26.65 27.38 26.65 0 0 0
20/06/2022
27.72
 2,183,100 28.30 28.30 27.14 0 0 0
17/06/2022
28.34
 2,350,300 27.81 28.83 27.52 0 0 0
16/06/2022
28.20
 3,090,500 27.91 29.46 27.67 0 0 0
15/06/2022
27.91
 2,498,100 28.15 28.15 27.33 0 0 0
14/06/2022
28.15
 2,289,700 26.22 28.15 26.22 0 0 0
13/06/2022
28.01
 3,179,400 28.10 28.39 27.43 0 0 0
10/06/2022
29.46
 1,936,600 29.55 29.55 28.92 0 0 0
09/06/2022
29.84
 1,442,400 29.36 29.84 28.97 0 0 0
08/06/2022
29.36
 2,170,300 28.68 29.46 28.68 0 0 0
07/06/2022
28.88
 1,839,000 28.63 28.88 28.15 0 0 0
06/06/2022
28.92
 1,387,000 28.92 28.97 28.49 0 0 0

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