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)
17/11/2022
27.43
 3,241,400 25.64 27.43 25.11 2,115,800 754,225 38.7
16/11/2022
25.64
 2,283,400 24.10 25.74 22.50 1,436,570 530,585 24.1
15/11/2022
24.10
 1,663,100 24.48 24.53 23.66 1,408,400 407,700 25.0
14/11/2022
24.48
 1,701,700 24.43 24.48 23.27 1,237,057 759,814 12.1
11/11/2022
24.43
 1,940,400 23.95 24.53 23.85 1,706,000 1,082,804 15.8
10/11/2022
23.95
 1,447,000 24.53 24.72 23.71 1,162,501 392,045 19.1
09/11/2022
24.53
 1,916,000 24.39 25.25 23.95 1,348,144 773,810 14.6
08/11/2022
24.39
 1,798,400 24.63 24.87 23.95 1,203,452 882,297 8.1
07/11/2022
24.63
 1,575,200 25.11 25.54 24.39 1,192,917 452,874 18.9
04/11/2022
25.11
 1,786,100 25.11 25.16 23.71 1,040,200 512,100 13.7
03/11/2022
25.11
 524,600 24.92 25.11 24.29 368,700 22,500 9.0
02/11/2022
24.92
 1,209,300 25.35 25.40 24.24 814,449 224,300 15.2
01/11/2022
25.35
 2,023,900 23.76 25.40 23.71 1,310,800 219,020 28.7
31/10/2022
23.76
 1,343,000 22.89 23.76 22.21 786,580 521,100 6.5
28/10/2022
22.89
 1,603,500 22.94 23.95 22.74 1,029,050 308,100 17.1
27/10/2022
22.94
 1,960,900 21.44 22.94 21.73 1,615,400 366,500 29.1
26/10/2022
21.44
 667,200 22.21 22.41 21.44 450,800 374,100 1.8
25/10/2022
22.21
 1,369,200 21.58 22.84 20.67 429,300 466,900 -0.9
24/10/2022
21.58
 1,778,100 23.18 23.81 21.58 926,600 505,300 9.5
21/10/2022
23.18
 720,600 24.24 24.24 23.18 291,800 188,300 2.5
20/10/2022
24.24
 1,365,000 24.34 24.48 23.76 679,400 852,600 -4.3
19/10/2022
24.34
 661,800 24.92 24.96 24.10 319,100 358,700 -1.0
18/10/2022
24.92
 855,200 24.05 24.92 23.95 528,400 105,000 10.9
17/10/2022
24.05
 1,037,800 24.34 24.34 23.08 291,100 537,808 -6.1
14/10/2022
24.34
 670,600 24.72 25.11 24.19 293,100 177,200 2.9
13/10/2022
24.72
 1,584,500 23.37 24.72 22.98 1,235,461 347,300 22.7
12/10/2022
23.37
 2,281,600 22.84 24.00 21.25 1,137,600 1,097,600 1.0
11/10/2022
22.84
 2,576,300 24.53 24.72 22.84 925,410 1,081,600 -3.7
10/10/2022
24.53
 1,759,700 25.11 26.27 24.14 1,028,110 696,420 8.4
07/10/2022
25.11
 2,464,400 25.59 26.22 24.05 1,296,536 798,300 13.0
06/10/2022
25.59
 1,262,900 26.08 26.56 25.59 394,400 185,800 5.5
05/10/2022
26.08
 922,900 25.79 26.94 25.64 407,600 154,700 6.8
04/10/2022
25.79
 1,744,700 25.21 26.08 24.53 894,600 316,400 15.4
03/10/2022
25.21
 1,364,000 27.04 27.04 25.21 599,069 692,430 -2.4
30/09/2022
27.04
 1,800,300 26.27 27.04 25.98 959,583 333,700 17.5
29/09/2022
26.27
 1,584,800 25.93 26.85 26.03 1,562,716 778,457 21.3
28/09/2022
25.93
 1,118,100 25.74 26.17 25.59 473,800 131,100 9.2
27/09/2022
25.74
 1,271,100 25.74 26.46 25.69 153,100 16,504 3.6
26/09/2022
25.74
 1,764,700 27.52 27.52 25.74 237,000 1,104,981 -23.1
23/09/2022
27.52
 515,200 27.67 27.67 27.28 273,600 86,500 5.3
22/09/2022
27.67
 778,800 27.62 27.67 26.80 220,943 410,300 -5.4
21/09/2022
27.62
 494,100 28.06 28.06 27.33 45,033 220,590 -5.0
20/09/2022
28.06
 1,480,700 28.10 28.15 27.62 980,872 566,300 12.0
19/09/2022
28.10
 1,602,700 28.83 28.83 27.81 1,073,900 317,753 22.0
16/09/2022
28.83
 2,870,500 27.86 28.83 27.23 2,431,639 639,400 53.5
15/09/2022
27.86
 1,092,600 27.52 28.01 27.33 634,800 573,690 -6.2
14/09/2022
27.52
 1,332,600 27.38 27.72 26.99 516,300 734,000 6.9
13/09/2022
27.38
 1,872,600 27.77 28.20 27.38 459,692 710,505 6.9
12/09/2022
27.77
 1,871,600 26.56 27.81 26.70 1,296,899 232,843 0.1
09/09/2022
26.56
 1,270,000 26.46 26.85 26.27 529,200 525,000 0.1
08/09/2022
26.46
 1,027,300 26.70 26.99 26.46 348,000 571,600 -6.1
07/09/2022
26.70
 1,875,900 27.09 27.28 26.65 294,800 192,600 2.8
06/09/2022
27.09
 1,803,100 26.61 27.09 26.51 478,400 174,600 8.5
05/09/2022
26.61
 1,465,000 26.75 27.04 26.61 193,700 808,100 -16.9
31/08/2022
26.75
 2,062,000 27.43 27.43 26.75 503,100 1,559,100 -29.3
30/08/2022
27.43
 885,800 27.43 27.81 27.33 36,300 274,700 -6.8
29/08/2022
27.43
 1,941,200 27.86 27.86 26.90 374,600 964,900 -16.8
26/08/2022
27.86
 954,300 28.20 28.34 27.86 678,800 311,700 10.6
25/08/2022
28.20
 1,130,400 27.62 28.20 27.52 436,300 184,700 7.3
24/08/2022
27.62
 1,569,100 27.86 27.91 27.57 224,900 1,098,000 -25.0
23/08/2022
27.86
 1,847,800 28.06 28.06 27.38 640,900 1,165,500 -15.1
22/08/2022
28.06
 1,382,200 28.30 28.30 27.48 348,700 755,500 -11.8
19/08/2022
28.30
 2,504,000 28.59 28.59 27.67 1,150,000 1,528,900 -11.1
18/08/2022
28.59
 2,271,900 28.49 28.73 28.15 291,500 757,800 -13.8
17/08/2022
28.49
 1,633,100 28.30 28.63 28.25 497,800 612,600 -3.4
16/08/2022
28.30
 1,098,200 28.54 28.54 28.10 498,100 266,000 6.8
15/08/2022
28.54
 1,207,700 28.34 28.68 28.34 270,200 413,600 -4.2
12/08/2022
28.34
 979,100 27.91 28.44 27.57 456,600 22,600 12.7
11/08/2022
27.91
 2,321,200 27.43 28.54 27.52 796,900 208,600 17.0
10/08/2022
27.43
 824,100 27.57 27.91 27.43 222,700 295,800 -2.1
09/08/2022
27.57
 771,900 27.72 27.91 27.57 181,000 31,700 4.3
08/08/2022
27.72
 933,200 27.96 27.96 27.72 137,400 19,500 3.4
05/08/2022
27.96
 1,298,600 28.01 28.10 27.52 855,000 74,800 22.6
04/08/2022
28.01
 1,213,600 28.06 28.49 27.67 618,300 258,300 10.4
03/08/2022
28.06
 1,940,500 28.01 28.06 27.33 1,428,500 92,400 38.8
02/08/2022
28.01
 2,183,100 28.01 28.01 27.38 1,295,500 78,100 35.3
01/08/2022
28.01
 2,238,700 27.04 28.01 26.85 1,340,800 53,900 37.3
29/07/2022
27.04
 2,024,600 27.14 27.57 26.65 1,721,100 1,843,700 -3.4
28/07/2022
27.14
 4,379,900 25.40 27.14 25.45 1,487,800 261,800 34.5
27/07/2022
25.40
 676,600 25.16 25.40 25.11 120,800 33,000 2.3
26/07/2022
25.16
 550,700 25.40 25.50 25.11 54,200 15,000 1.0
25/07/2022
25.40
 1,173,900 25.11 25.40 24.96 304,700 80,800 5.9
22/07/2022
25.11
 1,146,000 25.40 25.79 25.11 41,300 202,300 -1.3
21/07/2022
25.40
 2,005,900 25.16 25.54 25.11 640,800 889,600 -6.5
20/07/2022
25.16
 1,423,900 25.11 25.35 25.11 251,000 880,400 -16.4
19/07/2022
25.11
 937,900 25.16 25.16 24.87 135,900 203,900 -1.8
18/07/2022
25.16
 508,500 25.30 25.54 25.11 270,000 292,500 -0.6
15/07/2022
25.30
 1,215,800 25.16 25.40 24.77 86,500 229,200 -3.7
14/07/2022
25.16
 1,161,000 25.35 25.59 25.01 31,400 378,300 -9.0
13/07/2022
25.35
 806,000 25.30 25.69 24.92 4,700 98,900 -2.5
12/07/2022
25.30
 1,087,600 25.11 25.54 24.72 81,100 357,700 -7.2
11/07/2022
25.11
 3,468,900 26.08 26.08 24.29 966,100 491,000 12.4
08/07/2022
26.08
 1,037,500 26.08 26.32 25.69 2,397,900 2,613,800 12.4
07/07/2022
26.08
 2,402,600 25.11 26.08 25.30 1,309,000 953,200 9.6
06/07/2022
25.11
 3,210,800 26.99 27.04 25.11 630,900 1,877,800 -32.4
05/07/2022
26.99
 1,079,500 27.52 27.81 26.99 380,800 728,700 -9.7
04/07/2022
27.52
 969,000 27.67 27.96 27.38 371,700 404,800 -0.9
01/07/2022
27.67
 1,806,800 27.57 27.67 26.94 850,400 615,200 6.7
30/06/2022
27.57
 1,605,000 27.48 27.86 27.04 1,049,300 694,700 10.1
29/06/2022
27.48
 1,095,400 27.86 28.15 27.43 171,000 436,800 -7.6

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