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)
27/01/2022
33.03
 6,133,600 32.74 33.75 32.45 2,705,600 862,600 63.4
26/01/2022
32.74
 8,966,300 32.01 34.04 32.01 2,789,600 1,540,000 48.7
25/01/2022
32.01
 6,177,100 29.94 32.01 29.94 2,348,700 1,857,500 15.6
24/01/2022
29.94
 6,704,400 31.97 31.97 29.94 472,100 633,400 -5.5
21/01/2022
31.97
 4,567,900 32.45 32.84 31.97 349,600 497,700 -5.0
20/01/2022
32.45
 5,387,000 32.11 33.13 31.58 418,100 259,600 5.3
19/01/2022
32.11
 4,998,000 31.29 32.16 31.39 1,100,300 1,268,700 -5.6
18/01/2022
31.29
 9,207,200 32.74 32.74 30.42 2,627,800 2,817,300 -6.0
17/01/2022
32.74
 2,793,300 33.22 33.51 32.45 1,820,900 900,900 30.5
14/01/2022
33.22
 5,549,300 32.64 33.46 31.87 1,106,200 1,580,300 -16.2
13/01/2022
32.64
 10,549,600 34.77 35.01 32.64 350,100 3,966,400 -126.5
12/01/2022
34.77
 17,913,300 33.03 34.82 31.10 2,074,300 1,747,100 11.1
11/01/2022
33.03
 13,557,200 33.80 34.38 32.79 1,969,800 3,041,000 -37.4
10/01/2022
33.80
 11,058,000 33.56 35.25 33.46 750,600 3,180,100 -87.2
07/01/2022
33.56
 16,447,000 34.38 35.73 33.56 1,256,800 8,737,300 -265.3
06/01/2022
34.38
 24,897,800 32.16 34.38 32.93 4,164,100 5,599,600 -51.7
05/01/2022
32.16
 10,789,700 30.08 32.16 30.18 1,284,500 639,300 20.5
04/01/2022
30.08
 8,227,900 29.07 30.42 29.26 3,950,500 413,500 109.9
31/12/2021
29.07
 6,177,200 29.46 29.99 29.07 1,943,500 1,978,800 -1.1
30/12/2021
29.46
 4,061,200 29.50 30.08 29.36 2,156,400 1,695,300 14.2
29/12/2021
29.50
 5,010,000 29.75 30.37 29.41 2,139,300 1,401,500 22.6
28/12/2021
29.75
 5,740,600 30.23 30.28 29.60 1,775,900 1,337,000 13.5
27/12/2021
30.23
 4,668,000 30.18 30.42 29.84 3,244,200 1,582,000 51.9
24/12/2021
30.18
 6,393,100 29.94 30.42 29.75 4,743,100 3,140,300 49.8
23/12/2021
29.94
 8,710,200 30.42 30.71 29.84 3,246,500 2,354,800 28.0
22/12/2021
30.42
 8,606,500 30.32 30.81 29.94 2,606,700 1,811,900 25.1
21/12/2021
30.32
 10,867,100 29.99 30.76 29.75 2,878,200 2,104,600 24.0
20/12/2021
29.99
 7,941,600 29.75 30.32 29.75 3,040,700 1,111,700 59.9
17/12/2021
29.75
 14,701,000 29.07 30.47 29.07 5,246,000 3,259,800 61.4
16/12/2021
29.07
 4,561,100 29.36 29.50 29.07 1,445,400 469,900 29.7
15/12/2021
29.36
 4,180,000 29.17 29.36 29.02 1,154,700 405,600 22.7
14/12/2021
29.17
 5,586,400 29.41 29.41 29.07 1,692,600 625,200 32.4
13/12/2021
29.41
 7,975,300 29.31 29.50 29.17 1,950,500 933,500 30.9
10/12/2021
29.31
 6,830,900 29.41 29.50 29.07 2,884,800 1,332,400 47.1
09/12/2021
29.41
 9,697,000 29.07 29.46 28.68 3,746,800 2,204,800 46.8
08/12/2021
29.07
 9,301,000 28.92 29.55 28.88 3,610,300 1,780,400 55.3
07/12/2021
28.92
 8,994,800 27.04 28.92 27.19 1,609,000 2,113,100 -14.6
06/12/2021
27.04
 8,876,400 27.14 27.67 26.94 2,085,200 1,627,600 12.8
03/12/2021
27.14
 10,289,600 28.63 28.88 27.14 724,400 3,342,300 -76.7
02/12/2021
28.63
 3,984,100 28.68 28.88 28.63 566,400 123,400 13.2
01/12/2021
28.68
 7,203,300 28.78 29.36 28.59 3,304,200 2,934,900 11.6
30/11/2021
28.78
 9,891,400 29.12 29.36 28.59 1,766,900 2,260,600 -14.9
29/11/2021
29.12
 9,488,000 29.36 29.65 28.78 3,772,800 2,118,100 51.7
26/11/2021
29.36
 12,697,200 29.79 30.32 29.26 406,600 3,315,900 -89.3
25/11/2021
29.79
 11,957,400 30.03 30.61 29.75 1,426,900 1,391,800 1.1
24/11/2021
30.03
 10,222,300 29.12 30.32 29.07 1,661,500 396,500 38.4
23/11/2021
29.12
 7,276,000 28.88 29.46 28.34 1,917,000 377,900 46.0
22/11/2021
28.88
 5,636,600 29.46 29.55 28.88 2,083,000 1,139,500 28.5
19/11/2021
29.46
 10,339,200 30.03 30.32 28.97 2,687,000 285,000 74.6
18/11/2021
30.03
 12,995,600 29.41 30.13 29.31 1,597,500 1,553,600 1.3
17/11/2021
29.41
 6,727,900 29.02 29.46 29.02 1,442,600 522,700 27.8
16/11/2021
29.02
 5,663,300 29.17 29.55 28.97 511,300 839,800 -10.0
15/11/2021
29.17
 7,837,800 29.07 29.50 29.07 874,300 859,900 0.4
12/11/2021
29.07
 6,538,800 29.26 29.36 28.97 1,169,200 1,038,800 4.0
11/11/2021
29.26
 7,440,400 29.84 29.94 29.26 312,200 2,264,200 -59.5
10/11/2021
29.84
 7,357,000 29.36 29.99 29.36 577,600 673,500 -2.9
09/11/2021
29.36
 9,569,900 29.79 29.79 29.31 458,300 643,600 -5.6
08/11/2021
29.79
 8,782,700 30.13 30.13 29.70 664,400 473,800 5.9
05/11/2021
30.13
 5,909,000 30.47 30.81 29.99 800,500 746,900 1.7
04/11/2021
30.47
 6,827,500 30.61 30.86 30.13 1,823,300 3,263,600 -52.7
03/11/2021
30.61
 13,730,900 29.79 31.39 29.75 403,500 897,800 -15.6
02/11/2021
29.79
 8,209,600 30.08 30.13 29.65 698,600 2,358,500 -51.4
01/11/2021
30.08
 10,261,800 30.13 30.32 29.84 797,300 3,096,900 -71.6
29/10/2021
30.13
 10,513,500 29.94 30.13 29.65 2,395,900 4,577,200 -67.4
28/10/2021
29.94
 7,355,600 30.13 30.42 29.75 1,218,600 2,515,200 -40.1
27/10/2021
30.13
 10,007,500 29.55 30.13 29.46 895,600 2,715,000 -55.8
26/10/2021
29.55
 7,925,500 29.36 29.55 28.39 1,111,300 2,631,700 -45.6
25/10/2021
29.36
 4,937,100 29.60 29.70 29.36 263,100 1,488,200 -37.4
22/10/2021
29.60
 6,222,800 29.55 29.94 29.50 236,400 1,915,600 -51.6
21/10/2021
29.55
 5,049,000 29.89 29.99 29.55 1,169,500 1,062,100 3.3
20/10/2021
29.89
 6,908,600 29.26 30.03 29.17 2,025,100 1,261,100 23.4
19/10/2021
29.26
 3,672,000 29.75 29.75 29.26 1,056,100 1,203,900 -4.5
18/10/2021
29.75
 5,583,000 29.46 30.13 29.41 3,374,300 2,875,600 15.4
15/10/2021
29.46
 2,438,000 29.65 29.79 29.36 882,800 442,100 13.5
14/10/2021
29.65
 4,094,600 29.36 29.84 29.17 7,390,400 6,527,600 26.4
13/10/2021
29.36
 4,774,400 29.75 29.84 29.31 2,499,100 1,045,800 44.4
12/10/2021
29.75
 7,706,200 29.41 29.94 29.36 4,772,100 2,127,400 81.3
11/10/2021
29.41
 9,514,300 28.15 29.46 28.30 4,900,500 1,135,300 110.4
08/10/2021
28.15
 3,211,900 28.30 28.44 28.15 1,125,400 713,000 12.1
07/10/2021
28.30
 4,081,600 28.39 28.54 28.15 2,219,000 903,500 37.4
06/10/2021
28.39
 5,674,000 27.48 28.39 27.52 2,022,500 2,052,800 -0.9
05/10/2021
27.48
 3,380,200 27.28 27.62 27.28 957,200 1,482,100 -14.9
04/10/2021
27.28
 3,503,500 27.23 27.62 27.09 762,400 1,549,700 -22.3
01/10/2021
27.23
 5,257,400 28.10 28.10 27.23 2,811,511 4,546,511 -49.6
30/09/2021
28.10
 5,663,200 27.33 28.10 27.38 3,819,500 2,793,500 29.7
29/09/2021
27.33
 2,420,400 27.52 27.57 27.04 726,600 599,600 3.6
28/09/2021
27.52
 3,401,100 27.28 27.62 26.94 1,409,000 897,400 14.5
27/09/2021
27.28
 3,657,800 27.52 27.77 27.14 1,905,000 1,258,400 17.0
24/09/2021
27.52
 3,026,000 27.91 27.96 27.28 402,100 425,300 -0.7
23/09/2021
27.91
 3,152,500 27.48 27.91 27.33 931,700 286,000 18.6
22/09/2021
27.48
 4,080,100 27.43 27.81 27.04 208,400 224,700 -0.5
21/09/2021
27.43
 8,415,800 28.30 28.30 26.41 467,500 1,436,900 -27.5
20/09/2021
28.30
 6,019,900 28.20 29.12 28.20 2,862,500 1,711,800 34.4
17/09/2021
28.20
 11,870,000 28.97 29.41 28.20 3,831,000 8,089,600 -124.6
16/09/2021
28.97
 14,831,000 27.57 29.26 27.72 4,393,600 1,763,600 78.7
15/09/2021
27.57
 4,857,400 27.33 27.67 27.04 1,172,900 1,304,700 -3.8
14/09/2021
27.33
 6,595,600 26.94 27.81 27.23 804,100 2,203,200 -39.8
13/09/2021
26.94
 4,681,800 27.04 27.33 26.90 1,175,300 838,400 9.6
10/09/2021
27.04
 5,818,900 26.51 27.38 26.65 1,678,000 1,415,200 7.4
09/09/2021
26.51
 3,537,300 26.17 26.99 26.12 709,700 1,490,600 -21.4

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