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)
03/06/2022
28.92
 1,491,300 28.49 28.92 28.30 0 0 0
02/06/2022
28.92
 1,947,800 28.78 29.17 28.59 0 0 0
01/06/2022
29.02
 2,301,500 28.88 29.12 28.54 0 0 0
31/05/2022
29.12
 2,498,300 28.83 29.26 28.39 0 0 0
30/05/2022
28.92
 2,849,200 28.78 28.92 28.20 0 0 0
27/05/2022
28.78
 2,959,400 28.20 28.78 28.01 0 0 0
26/05/2022
28.59
 1,976,300 28.39 28.73 27.96 0 0 0
25/05/2022
28.44
 4,121,200 27.09 28.44 26.70 0 0 0
24/05/2022
27.14
 2,611,100 26.41 27.14 25.69 0 0 0
23/05/2022
26.41
 2,267,400 26.17 26.90 25.50 0 0 0
20/05/2022
26.41
 2,127,600 26.46 26.75 25.93 0 0 0
19/05/2022
26.46
 2,294,100 25.59 26.94 25.59 0 0 0
18/05/2022
26.46
 6,037,800 26.56 26.70 25.83 0 0 0
17/05/2022
26.46
 4,233,100 25.11 26.56 24.92 0 0 0
16/05/2022
25.35
 4,649,600 24.63 25.88 24.63 0 0 0
13/05/2022
24.43
 6,901,900 25.83 26.37 24.24 0 0 0
12/05/2022
25.98
 3,703,900 27.52 27.91 25.98 0 0 0
11/05/2022
27.91
 4,343,100 27.52 28.68 27.23 0 0 0
10/05/2022
27.14
 4,226,400 26.94 27.38 26.85 0 0 0
09/05/2022
27.23
 7,497,200 28.78 28.88 26.94 0 0 0
06/05/2022
28.59
 7,483,500 28.59 29.46 28.59 0 0 0
05/05/2022
29.26
 2,500,200 29.07 29.36 28.59 0 0 0
04/05/2022
28.92
 2,433,100 29.70 29.70 28.78 0 0 0
29/04/2022
29.84
 4,185,700 28.97 29.84 28.83 0 0 0
28/04/2022
28.83
 3,488,600 29.46 29.50 28.83 0 0 0
27/04/2022
29.46
 4,010,600 29.94 29.94 28.59 0 0 0
26/04/2022
29.99
 6,142,800 28.10 29.99 27.43 0 0 0
25/04/2022
28.06
 5,632,400 30.28 30.28 27.77 0 0 0
22/04/2022
29.84
 3,238,200 29.70 30.13 29.46 0 0 0
21/04/2022
29.46
 5,572,100 29.60 29.70 27.57 0 0 0
20/04/2022
29.60
 3,604,800 29.79 29.99 29.41 0 0 0
19/04/2022
29.79
 3,404,000 30.18 30.76 29.79 0 0 0
18/04/2022
30.28
 3,516,800 30.37 30.90 30.18 0 0 0
15/04/2022
30.42
 3,170,900 30.76 31.29 30.42 0 0 0
14/04/2022
30.76
 2,223,100 30.90 31.00 30.66 0 0 0
13/04/2022
30.76
 2,713,700 30.18 30.81 30.13 0 0 0
12/04/2022
30.03
 4,993,200 31.10 31.34 30.03 0 0 0
08/04/2022
31.10
 3,245,800 31.44 31.87 31.10 0 0 0
07/04/2022
31.53
 4,387,100 32.50 32.64 31.53 0 0 0
06/04/2022
32.45
 5,411,400 32.50 32.98 32.26 0 0 0
05/04/2022
32.50
 3,095,300 32.64 33.03 32.35 0 0 0
04/04/2022
32.88
 4,018,900 33.42 33.46 32.88 0 0 0
01/04/2022
32.88
 6,486,100 32.26 32.88 31.92 0 0 0
31/03/2022
32.30
 5,659,000 31.73 32.59 31.58 0 0 0
30/03/2022
31.39
 3,398,500 31.44 32.01 31.29 0 0 0
29/03/2022
31.44
 2,705,000 31.29 31.63 31.05 0 0 0
28/03/2022
30.90
 3,672,900 31.39 31.77 30.90 0 0 0
25/03/2022
31.58
 2,087,800 31.68 31.82 31.48 0 0 0
24/03/2022
31.68
 3,310,600 31.73 31.97 31.63 0 0 0
23/03/2022
31.73
 3,724,800 31.97 32.35 31.73 0 0 0
22/03/2022
32.06
 4,008,800 31.87 32.21 31.82 0 0 0
21/03/2022
32.06
 3,556,300 31.87 32.16 31.68 0 0 0
18/03/2022
31.87
 6,805,500 31.34 32.21 31.05 0 0 0
17/03/2022
31.15
 2,487,300 30.90 31.15 30.86 0 0 0
16/03/2022
30.66
 3,471,300 30.90 31.05 30.66 0 0 0
15/03/2022
30.66
 3,266,700 30.90 31.15 30.57 0 0 0
14/03/2022
30.90
 5,191,300 30.57 31.34 29.94 0 0 0
11/03/2022
30.76
 3,607,800 30.61 31.39 30.42 0 0 0
10/03/2022
30.90
 14,045,300 31.00 31.48 30.90 0 0 0
09/03/2022
30.52
 6,560,500 31.39 31.48 30.52 0 0 0
08/03/2022
31.39
 4,935,000 31.63 31.87 31.39 0 0 0
07/03/2022
31.77
 10,892,800 32.16 32.16 31.68 0 0 0
04/03/2022
32.59
 12,248,000 31.53 32.84 31.24 0 0 0
03/03/2022
31.58
 6,796,000 31.87 31.97 31.39 0 0 0
02/03/2022
31.68
 7,563,900 32.26 32.35 31.48 0 0 0
01/03/2022
32.35
 4,021,300 32.35 32.74 32.16 0 0 0
28/02/2022
32.35
 5,203,100 32.84 33.03 32.35 0 0 0
25/02/2022
32.84
 4,080,500 33.22 33.32 32.84 0 0 0
24/02/2022
32.84
 12,182,800 33.46 33.70 32.01 0 0 0
23/02/2022
33.70
 6,769,800 33.75 34.24 33.42 0 0 0
22/02/2022
33.32
 7,445,200 32.74 33.61 32.35 0 0 0
21/02/2022
32.93
 5,509,700 32.40 33.03 32.30 0 0 0
18/02/2022
32.45
 6,182,000 32.84 33.17 32.35 0 0 0
17/02/2022
33.27
 3,764,700 33.13 33.56 32.84 0 0 0
16/02/2022
33.13
 4,748,300 33.03 33.27 32.59 0 0 0
15/02/2022
32.84
 8,107,200 31.87 32.84 31.58 0 0 0
14/02/2022
31.87
 9,234,200 32.45 33.08 31.87 0 0 0
11/02/2022
33.42
 7,741,700 34.72 34.72 33.42 0 0 0
10/02/2022
34.77
 11,025,800 34.77 35.44 34.09 0 0 0
09/02/2022
34.67
 5,340,100 34.28 34.67 34.19 0 0 0
08/02/2022
34.28
 5,480,400 34.28 34.72 33.80 0 0 0
07/02/2022
34.28
 12,205,700 34.57 35.59 33.90 0 0 0
28/01/2022
33.75
 9,720,700 32.93 34.57 32.93 0 0 0
27/01/2022
33.03
 6,133,600 32.64 33.75 32.45 0 0 0
26/01/2022
32.74
 8,966,300 32.45 34.04 32.01 0 0 0
25/01/2022
32.01
 6,177,100 30.76 32.01 29.94 0 0 0
24/01/2022
29.94
 6,704,400 31.97 31.97 29.94 0 0 0
21/01/2022
31.97
 4,567,900 32.50 32.84 31.97 0 0 0
20/01/2022
32.69
 4,406,100 31.77 33.13 31.58 0 0 0
19/01/2022
31.73
 3,876,700 31.48 32.16 31.39 0 0 0
18/01/2022
31.29
 9,207,200 30.52 32.06 30.42 0 0 0
17/01/2022
30.90
 10,933,900 33.03 33.51 30.90 0 0 0
14/01/2022
33.22
 5,549,300 31.87 33.46 31.87 0 0 0
13/01/2022
32.64
 10,549,600 34.86 35.01 32.64 0 0 0
12/01/2022
34.77
 17,913,300 32.79 34.82 31.10 0 0 0
11/01/2022
33.03
 13,557,200 33.61 34.38 32.79 0 0 0
10/01/2022
33.80
 11,058,000 33.46 35.25 33.46 0 0 0
07/01/2022
33.56
 16,447,000 34.72 35.73 33.56 0 0 0
06/01/2022
34.38
 24,897,800 33.32 34.38 32.93 0 0 0
05/01/2022
32.16
 10,789,700 30.18 32.16 30.18 0 0 0

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