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)
08/09/2021
26.17
 2,289,400 26.27 26.51 26.12 486,500 1,076,100 -16.0
07/09/2021
26.27
 3,358,200 27.14 27.14 26.27 645,800 1,311,800 -18.2
06/09/2021
27.14
 2,869,700 26.94 27.23 27.04 509,600 224,700 8.0
01/09/2021
26.94
 3,582,100 26.37 26.94 26.08 2,537,400 796,300 48.1
31/08/2021
26.37
 2,447,900 26.27 26.37 25.93 923,900 532,600 10.7
30/08/2021
26.27
 2,372,200 25.88 26.32 25.79 965,787 1,390,787 -11.4
27/08/2021
25.88
 2,874,100 25.54 25.88 25.40 560,500 431,900 3.4
26/08/2021
25.54
 2,511,500 25.40 25.93 25.45 977,800 659,900 8.4
25/08/2021
25.40
 2,545,700 25.25 25.69 25.16 801,000 1,139,400 -8.9
24/08/2021
25.25
 4,238,300 25.16 25.45 25.01 1,214,700 2,133,000 -24.0
23/08/2021
25.16
 5,284,200 26.12 26.12 25.16 584,900 1,968,800 -36.6
20/08/2021
26.12
 6,750,800 26.99 26.99 25.79 1,575,600 1,540,600 0.8
19/08/2021
26.99
 3,943,600 26.85 27.14 26.61 205,300 1,044,000 -23.3
18/08/2021
26.85
 4,640,800 27.09 27.19 26.85 396,200 2,048,200 -46.1
17/08/2021
27.09
 3,881,200 27.52 27.77 27.04 150,600 1,190,300 -29.3
16/08/2021
27.52
 5,965,500 27.04 27.91 27.14 678,600 1,298,500 -17.6
13/08/2021
27.04
 4,774,700 27.04 27.28 26.85 950,600 2,645,500 -44.4
12/08/2021
27.04
 5,302,100 27.04 27.43 26.94 163,400 2,137,000 -55.4
11/08/2021
27.04
 5,805,700 27.38 27.52 27.04 607,100 1,880,700 -36.0
10/08/2021
27.38
 4,428,600 27.62 28.01 27.28 712,900 2,136,400 -40.5
09/08/2021
27.62
 6,773,500 26.99 27.77 26.99 2,484,700 2,302,400 5.2
06/08/2021
26.99
 6,698,200 26.99 27.48 26.80 1,168,300 2,955,900 -50.0
05/08/2021
26.99
 4,302,900 26.94 27.09 26.80 1,068,400 2,533,700 -40.8
04/08/2021
26.94
 4,042,900 27.33 27.43 26.94 1,112,400 1,922,400 -22.8
03/08/2021
27.33
 8,860,000 26.56 27.48 26.41 2,771,500 3,614,500 -23.3
02/08/2021
26.56
 3,210,100 26.70 26.85 26.37 793,100 1,417,000 -17.2
30/07/2021
26.70
 5,044,600 26.41 26.75 26.37 1,361,500 2,585,000 -33.7
29/07/2021
26.41
 4,172,300 26.27 26.94 26.17 812,600 1,849,600 -28.3
28/07/2021
26.27
 2,228,600 26.70 26.70 26.22 392,200 884,100 -13.4
27/07/2021
26.70
 6,060,400 25.83 26.99 26.37 3,119,700 1,347,000 49.2
26/07/2021
25.83
 3,122,400 26.08 26.27 25.50 1,168,000 1,023,800 3.9
23/07/2021
26.08
 4,945,800 27.23 27.23 26.08 1,175,900 1,633,700 -12.5
22/07/2021
27.23
 4,408,400 26.46 27.28 25.83 2,157,300 1,253,800 25.4
21/07/2021
26.46
 5,563,500 25.79 26.80 25.11 3,459,900 1,341,100 58.0
20/07/2021
25.79
 6,793,100 25.88 25.98 24.24 1,083,700 4,285,800 -81.9
19/07/2021
25.88
 5,381,900 26.75 26.75 24.96 1,301,600 1,115,700 5.3
16/07/2021
26.75
 2,843,200 27.04 27.33 26.75 1,022,100 1,283,000 -7.2
15/07/2021
27.04
 3,686,300 27.28 27.28 26.70 1,430,500 2,066,200 -17.7
14/07/2021
27.28
 4,354,900 26.90 27.86 26.90 2,934,000 1,556,500 39.1
13/07/2021
26.90
 2,816,200 26.08 26.90 26.17 1,020,800 465,800 15.3
12/07/2021
26.08
 6,542,100 27.04 27.72 25.21 2,728,500 1,221,800 40.5
09/07/2021
27.04
 5,021,600 28.88 28.88 27.04 213,900 645,100 -12.4
08/07/2021
28.88
 3,603,700 29.84 29.84 28.39 736,600 2,120,400 -47.8
07/07/2021
29.84
 5,457,900 28.49 29.84 28.15 2,447,900 1,938,100 15.8
06/07/2021
28.49
 6,092,700 28.49 29.36 28.49 1,109,300 1,528,000 -12.7
05/07/2021
28.49
 6,375,300 30.61 30.61 28.49 1,024,600 1,487,700 -11.4
02/07/2021
30.61
 2,781,500 30.71 30.81 30.61 740,400 63,600 21.5
01/07/2021
30.71
 3,093,100 30.66 31.10 30.57 811,400 832,300 -0.6
30/06/2021
30.66
 6,521,500 30.61 31.68 30.66 1,038,000 1,943,000 -29.1
29/06/2021
30.61
 2,417,000 30.71 30.86 30.52 775,800 822,200 -1.5
28/06/2021
30.71
 2,856,800 30.52 30.86 30.42 1,137,800 784,070 11.2
25/06/2021
30.52
 3,583,400 30.90 31.10 30.52 1,605,800 1,856,300 -7.9
24/06/2021
30.90
 3,112,800 30.42 30.90 30.37 1,370,700 877,549 15.7
23/06/2021
30.42
 3,755,900 30.42 31.15 30.32 239,800 1,422,200 -37.4
22/06/2021
30.42
 3,411,300 30.71 31.19 30.42 107,500 1,541,700 -45.6
21/06/2021
30.71
 4,194,500 31.39 31.39 30.61 864,000 1,721,900 -27.5
18/06/2021
31.39
 4,117,900 31.73 32.11 30.95 3,607,100 3,664,000 -1.7
17/06/2021
31.73
 5,670,600 31.68 32.01 31.00 3,489,000 787,400 88.5
16/06/2021
31.68
 5,055,400 31.73 32.26 31.39 2,160,500 360,700 59.3
15/06/2021
31.73
 5,436,900 30.86 31.77 30.86 3,136,800 511,100 84.9
14/06/2021
30.86
 6,417,700 30.42 31.39 30.42 2,149,900 1,058,430 35.0
11/06/2021
30.42
 4,273,200 29.75 30.71 29.94 2,256,900 1,396,900 27.2
10/06/2021
29.75
 5,139,200 30.61 30.81 29.75 2,267,500 1,859,400 13.1
09/06/2021
30.61
 7,480,400 30.57 30.90 29.84 3,610,800 2,051,000 49.3
08/06/2021
30.57
 8,044,700 32.21 32.35 30.57 4,253,000 1,010,900 106.7
07/06/2021
32.21
 9,584,700 31.10 32.55 31.48 5,098,600 387,200 156.8
04/06/2021
31.10
 14,241,700 29.46 31.39 29.36 5,154,000 1,133,200 127.7
03/06/2021
29.46
 8,184,300 29.07 29.65 28.68 1,949,900 2,533,600 -17.2
02/06/2021
29.07
 4,443,800 29.65 29.75 28.97 1,501,200 1,348,200 4.7
01/06/2021
29.65
 6,032,600 28.39 29.84 28.10 2,111,600 595,209 46.1
31/05/2021
28.39
 8,050,500 29.50 29.50 28.30 811,900 2,340,800 -45.0
28/05/2021
29.50
 6,456,400 29.70 29.70 28.97 1,203,400 1,342,800 -4.3
27/05/2021
29.70
 4,995,200 30.18 30.18 29.41 1,689,900 493,000 37.0
26/05/2021
30.18
 5,261,200 30.13 30.37 29.65 2,547,900 333,200 69.1
25/05/2021
30.13
 7,140,900 29.79 30.37 29.55 1,863,200 416,700 45.0
24/05/2021
29.79
 5,061,400 29.31 30.08 29.36 1,246,700 1,188,300 1.8
21/05/2021
29.31
 6,579,600 28.49 29.46 28.01 2,660,400 3,858,300 -35.6
20/05/2021
28.49
 7,526,000 28.34 28.54 27.81 1,488,900 1,373,700 3.2
19/05/2021
28.34
 12,028,000 28.97 29.36 28.01 1,860,700 3,136,400 -37.5
18/05/2021
28.97
 6,236,900 29.65 30.03 28.97 1,143,100 1,381,000 -7.2
17/05/2021
29.65
 5,595,900 29.60 30.61 29.65 2,688,600 3,230,300 -16.6
14/05/2021
29.60
 4,716,600 29.84 30.13 29.60 42,100 1,438,900 -43.1
13/05/2021
29.84
 4,782,600 30.13 30.23 29.84 12,400 595,100 -18.1
12/05/2021
30.13
 3,752,800 29.94 30.42 29.75 118,700 1,271,700 -35.9
11/05/2021
29.94
 5,114,700 30.66 30.81 29.94 240,200 1,291,600 -33.0
10/05/2021
30.66
 8,658,400 29.94 30.86 29.36 3,007,000 951,400 64.0
07/05/2021
29.94
 5,678,000 30.13 30.52 29.75 2,097,300 1,335,400 24.0
06/05/2021
30.13
 5,084,700 30.52 31.24 30.13 654,400 1,753,900 -34.8
05/05/2021
30.52
 9,862,900 30.23 30.90 30.23 248,100 6,202,700 -188.0
04/05/2021
30.23
 7,193,500 30.90 30.90 29.46 1,770,100 3,465,200 -52.8
29/04/2021
30.90
 5,847,200 30.42 31.34 30.47 3,316,100 1,946,100 43.9
28/04/2021
30.42
 7,556,200 29.55 30.66 29.75 1,796,400 3,294,200 -46.7
27/04/2021
29.55
 6,825,200 30.08 30.28 29.50 1,700,600 2,150,100 -14.0
26/04/2021
30.08
 11,318,300 31.68 31.87 30.08 2,601,400 4,535,700 -61.5
23/04/2021
31.68
 8,772,400 31.10 31.87 31.10 1,739,600 5,062,800 -108.4
22/04/2021
31.10
 7,978,600 33.42 33.99 31.10 1,009,500 3,447,400 -83.2
20/04/2021
33.42
 13,595,800 32.79 34.86 32.98 3,592,500 3,273,000 10.9
19/04/2021
32.79
 4,122,400 32.79 33.03 31.87 1,040,990 1,987,490 -31.7
16/04/2021
32.79
 6,772,000 32.84 33.27 31.68 1,171,400 1,020,600 5.0
15/04/2021
32.84
 6,016,800 33.80 34.09 32.84 1,121,100 2,695,200 -54.0

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