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)
28/06/2022
27.86
 1,367,000 27.77 28.44 27.43 509,800 217,600 8.4
27/06/2022
27.77
 1,271,000 26.61 27.81 26.70 604,800 210,700 11.2
24/06/2022
26.61
 974,300 27.09 27.43 26.61 246,500 144,700 2.8
23/06/2022
27.09
 801,400 27.52 27.52 27.04 41,300 202,300 -4.5
22/06/2022
27.52
 1,221,700 27.04 27.91 27.14 759,400 395,400 10.4
21/06/2022
27.04
 2,572,900 27.72 27.72 26.65 1,036,200 1,563,500 -14.8
20/06/2022
27.72
 2,183,100 28.34 28.34 27.14 853,300 882,300 -0.8
17/06/2022
28.34
 2,350,300 28.20 28.83 27.52 1,460,000 749,700 20.8
16/06/2022
28.20
 3,090,500 27.91 29.46 27.67 1,157,000 502,300 19.1
15/06/2022
27.91
 2,498,100 28.15 28.15 27.33 488,700 1,288,200 -23.1
14/06/2022
28.15
 2,289,700 28.01 28.15 26.22 825,900 451,300 10.9
13/06/2022
28.01
 3,179,400 29.46 29.46 27.43 862,900 1,127,500 -7.7
10/06/2022
29.46
 1,936,600 29.84 29.84 28.92 806,600 556,800 7.6
09/06/2022
29.84
 1,442,400 29.36 29.84 28.97 750,900 150,800 18.5
08/06/2022
29.36
 2,170,300 28.88 29.46 28.68 715,400 237,400 14.5
07/06/2022
28.88
 1,839,000 28.92 28.92 28.15 583,800 158,500 12.7
06/06/2022
28.92
 1,387,000 28.92 28.97 28.49 330,200 107,900 6.6
03/06/2022
28.92
 1,491,300 28.92 28.92 28.30 211,700 124,700 2.6
02/06/2022
28.92
 1,947,800 29.02 29.17 28.59 469,900 186,200 8.5
01/06/2022
29.02
 2,301,500 29.12 29.12 28.54 317,800 1,145,600 -24.9
31/05/2022
29.12
 2,498,300 28.92 29.26 28.39 1,087,800 275,300 24.5
30/05/2022
28.92
 2,849,200 28.78 28.92 28.20 1,638,200 1,340,000 8.9
27/05/2022
28.78
 2,959,400 28.59 28.78 28.01 839,900 1,471,500 -18.8
26/05/2022
28.59
 1,976,300 28.44 28.73 27.96 355,800 366,300 -0.3
25/05/2022
28.44
 4,121,200 27.14 28.44 26.70 1,678,600 609,400 31.5
24/05/2022
27.14
 2,611,100 26.41 27.14 25.69 1,224,900 417,600 22.7
23/05/2022
26.41
 2,267,400 26.41 26.90 25.50 451,200 645,000 -5.3
20/05/2022
26.41
 2,127,600 26.46 26.75 25.93 786,100 613,100 4.7
19/05/2022
26.46
 2,294,100 26.46 26.94 25.59 388,400 705,600 -8.7
18/05/2022
26.46
 6,037,800 26.46 26.70 25.83 4,137,200 4,253,220 -3.2
17/05/2022
26.46
 4,233,100 25.35 26.56 24.92 1,793,900 2,640,400 -23.2
16/05/2022
25.35
 4,649,600 24.43 25.88 24.63 2,441,300 1,774,400 17.5
13/05/2022
24.43
 6,901,900 25.98 26.37 24.24 3,599,300 1,462,100 55.3
12/05/2022
25.98
 3,703,900 27.91 27.91 25.98 549,900 791,400 -6.9
11/05/2022
27.91
 4,343,100 27.14 28.68 27.23 1,177,900 1,393,800 -6.4
10/05/2022
27.14
 4,226,400 27.23 27.38 26.85 1,716,000 2,867,200 -32.3
09/05/2022
27.23
 7,497,200 28.59 28.88 26.94 5,438,000 3,694,200 49.2
06/05/2022
28.59
 7,483,500 29.26 29.46 28.59 6,259,900 4,269,500 58.9
05/05/2022
29.26
 2,500,200 28.92 29.36 28.59 1,039,300 858,500 5.4
04/05/2022
28.92
 2,433,100 29.84 29.84 28.78 497,100 737,200 -7.3
29/04/2022
29.84
 4,185,700 28.83 29.84 28.83 2,141,500 2,221,500 -2.4
28/04/2022
28.83
 3,488,600 29.46 29.50 28.83 1,670,900 1,079,000 17.9
27/04/2022
29.46
 4,010,600 29.99 29.99 28.59 1,472,100 1,926,000 -13.6
26/04/2022
29.99
 6,142,800 28.06 29.99 27.43 3,634,000 2,953,700 19.8
25/04/2022
28.06
 5,632,400 29.84 30.28 27.77 2,833,700 755,600 62.8
22/04/2022
29.84
 3,238,200 29.46 30.13 29.46 1,351,600 204,400 35.4
21/04/2022
29.46
 5,572,100 29.60 29.70 27.57 2,695,200 337,100 71.2
20/04/2022
29.60
 3,604,800 29.79 29.99 29.41 1,521,900 653,900 26.7
19/04/2022
29.79
 3,404,000 30.28 30.76 29.79 1,163,600 140,600 31.8
18/04/2022
30.28
 3,516,800 30.42 30.90 30.18 858,800 502,800 11.2
15/04/2022
30.42
 3,170,900 30.76 31.29 30.42 876,600 127,400 21.9
14/04/2022
30.76
 2,223,100 30.76 31.00 30.66 751,000 404,500 11.0
13/04/2022
30.76
 2,713,700 30.03 30.81 30.13 479,400 375,300 3.3
12/04/2022
30.03
 4,993,200 31.10 31.34 30.03 384,100 1,654,700 -40.2
08/04/2022
31.10
 3,245,800 31.53 31.87 31.10 743,200 286,000 15.0
07/04/2022
31.53
 4,387,100 32.45 32.64 31.53 540,000 939,700 -13.2
06/04/2022
32.45
 5,411,400 32.50 32.98 32.26 584,000 1,013,300 -14.4
05/04/2022
32.50
 3,095,300 32.88 33.03 32.35 303,000 259,600 1.5
04/04/2022
32.88
 4,018,900 32.88 33.46 32.88 387,700 551,100 -5.6
01/04/2022
32.88
 6,486,100 32.30 32.88 31.92 1,183,800 121,800 35.9
31/03/2022
32.30
 5,659,000 31.39 32.59 31.58 1,479,100 153,500 44.3
30/03/2022
31.39
 3,398,500 31.44 32.01 31.29 658,300 251,500 13.4
29/03/2022
31.44
 2,705,000 30.90 31.63 31.05 568,800 873,100 -9.9
28/03/2022
30.90
 3,672,900 31.58 31.77 30.90 1,294,400 230,800 34.8
25/03/2022
31.58
 2,087,800 31.68 31.82 31.48 202,700 48,300 5.1
24/03/2022
31.68
 3,310,600 31.73 31.97 31.63 340,100 598,800 -8.5
23/03/2022
31.73
 3,724,800 32.06 32.35 31.73 853,900 200,500 21.8
22/03/2022
32.06
 4,008,800 32.06 32.21 31.82 2,281,000 112,800 72.0
21/03/2022
32.06
 3,556,300 31.87 32.16 31.68 1,754,700 33,100 56.9
18/03/2022
31.87
 6,805,500 31.15 32.21 31.05 4,498,900 1,180,100 109.3
17/03/2022
31.15
 2,487,300 30.66 31.15 30.86 868,800 23,800 27.2
16/03/2022
30.66
 3,471,300 30.66 31.05 30.66 1,034,900 1,347,200 -10.0
15/03/2022
30.66
 3,266,700 30.90 31.15 30.57 1,342,000 1,403,900 -1.9
14/03/2022
30.90
 5,191,300 30.76 31.34 29.94 2,224,100 788,900 45.5
11/03/2022
30.76
 3,607,800 30.90 31.39 30.42 858,000 188,200 21.3
10/03/2022
30.90
 14,045,300 30.52 31.48 30.90 703,500 1,036,700 -10.7
09/03/2022
30.52
 6,560,500 31.39 31.48 30.52 701,800 610,600 3.0
08/03/2022
31.39
 4,935,000 31.77 31.87 31.39 662,500 693,100 -1.1
07/03/2022
31.77
 10,892,800 32.59 32.59 31.68 714,200 3,608,200 -95.4
04/03/2022
32.59
 12,248,000 31.58 32.84 31.24 1,160,600 3,031,300 -61.2
03/03/2022
31.58
 6,796,000 31.68 31.97 31.39 862,300 144,400 23.5
02/03/2022
31.68
 7,563,900 32.35 32.35 31.48 581,700 932,300 -11.5
01/03/2022
32.35
 4,021,300 32.35 32.74 32.16 119,900 106,300 0.5
28/02/2022
32.35
 5,203,100 32.84 33.03 32.35 1,339,500 458,200 29.8
25/02/2022
32.84
 4,080,500 32.84 33.32 32.84 578,400 86,500 16.8
24/02/2022
32.84
 12,182,800 33.70 33.70 32.01 1,636,600 775,600 29.2
23/02/2022
33.70
 6,769,800 33.32 34.24 33.42 540,200 196,500 12.0
22/02/2022
33.32
 7,445,200 32.93 33.61 32.35 942,700 684,100 8.8
21/02/2022
32.93
 5,509,700 32.45 33.03 32.30 1,030,700 987,000 1.5
18/02/2022
32.45
 6,182,000 33.27 33.27 32.35 938,100 1,532,100 -20.2
17/02/2022
33.27
 3,764,700 33.13 33.56 32.84 986,700 1,282,100 -10.2
16/02/2022
33.13
 4,748,300 32.84 33.27 32.59 1,837,800 1,812,000 0.9
15/02/2022
32.84
 8,107,200 31.87 32.84 31.58 1,389,400 2,954,100 -52.6
14/02/2022
31.87
 9,234,200 33.42 33.42 31.87 841,500 733,800 3.7
11/02/2022
33.42
 7,741,700 34.77 34.77 33.42 252,600 635,200 -13.4
10/02/2022
34.77
 11,025,800 34.67 35.44 34.09 1,551,200 1,740,400 -6.9
09/02/2022
34.67
 5,340,100 34.28 34.67 34.19 1,184,700 429,400 26.9
08/02/2022
34.28
 5,480,400 34.28 34.72 33.80 637,800 1,138,800 -17.7
07/02/2022
34.28
 12,205,700 33.75 35.59 33.90 2,827,100 4,051,200 -43.8
28/01/2022
33.75
 9,720,700 33.03 34.57 32.93 4,418,900 1,902,200 88.4

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