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)
04/01/2022
30.08
 8,227,900 29.26 30.42 29.26 0 0 0
31/12/2021
29.07
 6,177,200 29.50 29.99 29.07 0 0 0
30/12/2021
29.46
 4,061,200 29.46 30.08 29.36 0 0 0
29/12/2021
29.50
 5,010,000 29.75 30.37 29.41 0 0 0
28/12/2021
29.75
 5,740,600 30.23 30.28 29.60 0 0 0
27/12/2021
30.23
 4,668,000 30.42 30.42 29.84 0 0 0
24/12/2021
30.18
 6,393,100 29.94 30.42 29.75 0 0 0
23/12/2021
29.94
 8,710,200 30.66 30.71 29.84 0 0 0
22/12/2021
30.42
 8,606,500 30.42 30.81 29.94 0 0 0
21/12/2021
30.32
 10,867,100 29.99 30.76 29.75 0 0 0
20/12/2021
29.99
 7,941,600 29.75 30.32 29.75 0 0 0
17/12/2021
29.75
 14,701,000 29.12 30.47 29.07 0 0 0
16/12/2021
29.07
 4,561,100 29.46 29.50 29.07 0 0 0
15/12/2021
29.36
 4,180,000 29.21 29.36 29.02 0 0 0
14/12/2021
29.17
 5,586,400 29.31 29.41 29.07 0 0 0
13/12/2021
29.41
 7,975,300 29.36 29.50 29.17 0 0 0
10/12/2021
29.31
 6,830,900 29.17 29.50 29.07 0 0 0
09/12/2021
29.41
 9,697,000 28.97 29.46 28.68 0 0 0
08/12/2021
29.07
 9,301,000 28.92 29.55 28.88 0 0 0
07/12/2021
28.92
 8,994,800 27.19 28.92 27.19 0 0 0
06/12/2021
27.04
 8,876,400 27.14 27.67 26.94 0 0 0
03/12/2021
27.14
 10,289,600 28.68 28.88 27.14 0 0 0
02/12/2021
28.63
 3,984,100 28.68 28.88 28.63 0 0 0
01/12/2021
28.68
 7,203,300 28.83 29.36 28.59 0 0 0
30/11/2021
28.78
 9,891,400 29.31 29.36 28.59 0 0 0
29/11/2021
29.12
 9,488,000 28.78 29.65 28.78 0 0 0
26/11/2021
29.36
 12,697,200 29.75 30.32 29.26 0 0 0
25/11/2021
29.79
 11,957,400 30.42 30.61 29.75 0 0 0
24/11/2021
30.03
 10,222,300 29.17 30.32 29.07 0 0 0
23/11/2021
29.12
 7,276,000 28.63 29.46 28.34 0 0 0
22/11/2021
28.88
 5,636,600 29.46 29.55 28.88 0 0 0
19/11/2021
29.46
 10,339,200 30.03 30.32 28.97 0 0 0
18/11/2021
30.03
 12,995,600 29.41 30.13 29.31 0 0 0
17/11/2021
29.41
 6,727,900 29.07 29.46 29.02 0 0 0
16/11/2021
29.02
 5,663,300 29.26 29.55 28.97 0 0 0
15/11/2021
29.17
 7,837,800 29.26 29.50 29.07 0 0 0
12/11/2021
29.07
 6,538,800 29.36 29.36 28.97 0 0 0
11/11/2021
29.26
 7,440,400 29.89 29.94 29.26 0 0 0
10/11/2021
29.84
 7,357,000 29.36 29.99 29.36 0 0 0
09/11/2021
29.36
 9,569,900 29.75 29.79 29.31 0 0 0
08/11/2021
29.79
 8,782,700 29.94 30.13 29.70 0 0 0
05/11/2021
30.13
 5,909,000 30.81 30.81 29.99 0 0 0
04/11/2021
30.47
 6,827,500 30.66 30.86 30.13 0 0 0
03/11/2021
30.61
 13,730,900 29.99 31.39 29.75 0 0 0
02/11/2021
29.79
 8,209,600 30.13 30.13 29.65 0 0 0
01/11/2021
30.08
 10,261,800 30.32 30.32 29.84 0 0 0
29/10/2021
30.13
 10,513,500 29.94 30.13 29.65 0 0 0
28/10/2021
29.94
 7,355,600 30.42 30.42 29.75 0 0 0
27/10/2021
30.13
 10,007,500 29.55 30.13 29.46 0 0 0
26/10/2021
29.55
 7,925,500 29.26 29.55 28.39 0 0 0
25/10/2021
29.36
 4,937,100 29.70 29.70 29.36 0 0 0
22/10/2021
29.60
 6,222,800 29.55 29.94 29.50 0 0 0
21/10/2021
29.55
 5,049,000 29.79 29.99 29.55 0 0 0
20/10/2021
29.89
 6,908,600 29.26 30.03 29.17 0 0 0
19/10/2021
29.26
 3,672,000 29.75 29.75 29.26 0 0 0
18/10/2021
29.75
 5,583,000 29.65 30.13 29.41 0 0 0
15/10/2021
29.46
 2,438,000 29.65 29.79 29.36 0 0 0
14/10/2021
29.65
 4,094,600 29.26 29.84 29.17 0 0 0
13/10/2021
29.36
 4,774,400 29.75 29.84 29.31 0 0 0
12/10/2021
29.75
 7,706,200 29.55 29.94 29.36 0 0 0
11/10/2021
29.41
 9,514,300 28.30 29.46 28.30 0 0 0
08/10/2021
28.15
 3,211,900 28.34 28.44 28.15 0 0 0
07/10/2021
28.30
 4,081,600 28.39 28.54 28.15 0 0 0
06/10/2021
28.39
 5,674,000 27.57 28.39 27.52 0 0 0
05/10/2021
27.48
 3,380,200 27.28 27.62 27.28 0 0 0
04/10/2021
27.28
 3,503,500 27.28 27.62 27.09 0 0 0
01/10/2021
27.23
 5,257,400 28.10 28.10 27.23 0 0 0
30/09/2021
28.10
 5,663,200 27.38 28.10 27.38 0 0 0
29/09/2021
27.33
 2,420,400 27.52 27.57 27.04 0 0 0
28/09/2021
27.52
 3,401,100 27.23 27.62 26.94 0 0 0
27/09/2021
27.28
 3,657,800 27.52 27.77 27.14 0 0 0
24/09/2021
27.52
 3,026,000 27.91 27.96 27.28 0 0 0
23/09/2021
27.91
 3,152,500 27.62 27.91 27.33 0 0 0
22/09/2021
27.48
 4,080,100 27.43 27.81 27.04 0 0 0
21/09/2021
27.43
 8,415,800 27.52 28.15 26.41 0 0 0
20/09/2021
28.30
 6,019,900 28.59 29.12 28.20 0 0 0
17/09/2021
28.20
 11,870,000 29.17 29.41 28.20 0 0 0
16/09/2021
28.97
 14,831,000 27.81 29.26 27.72 0 0 0
15/09/2021
27.57
 4,857,400 27.04 27.67 27.04 0 0 0
14/09/2021
27.33
 6,595,600 27.52 27.81 27.23 0 0 0
13/09/2021
26.94
 4,681,800 27.14 27.33 26.90 0 0 0
10/09/2021
27.04
 5,818,900 26.65 27.38 26.65 0 0 0
09/09/2021
26.51
 3,537,300 26.17 26.99 26.12 0 0 0
08/09/2021
26.17
 2,289,400 26.51 26.51 26.12 0 0 0
07/09/2021
26.27
 3,358,200 27.04 27.14 26.27 0 0 0
06/09/2021
27.14
 2,869,700 27.04 27.23 27.04 0 0 0
01/09/2021
26.94
 3,582,100 26.17 26.94 26.08 0 0 0
31/08/2021
26.37
 2,447,900 26.27 26.37 25.93 0 0 0
30/08/2021
26.27
 2,372,200 25.98 26.32 25.79 0 0 0
27/08/2021
25.88
 2,874,100 25.54 25.88 25.40 0 0 0
26/08/2021
25.54
 2,511,500 25.69 25.93 25.45 0 0 0
25/08/2021
25.40
 2,545,700 25.25 25.69 25.16 0 0 0
24/08/2021
25.25
 4,238,300 25.06 25.45 25.01 0 0 0
23/08/2021
25.16
 5,284,200 25.79 25.93 25.16 0 0 0
20/08/2021
26.12
 6,750,800 26.94 26.94 25.79 0 0 0
19/08/2021
26.99
 3,943,600 26.85 27.14 26.61 0 0 0
18/08/2021
26.85
 4,640,800 27.04 27.19 26.85 0 0 0
17/08/2021
27.09
 3,881,200 27.52 27.77 27.04 0 0 0
16/08/2021
27.52
 5,965,500 27.14 27.91 27.14 0 0 0
13/08/2021
27.04
 4,774,700 27.04 27.28 26.85 0 0 0

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