CTCP Vincom Retail (vre)

27.45
-2.05
(-6.95%)
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
(2025-11-12) 		-3.30 -10.06% 196,755,200 -25,470,900 -848.5
27.45
34.90
27.45
2 tháng
(2025-10-13) 		-13.50 -31.40% 538,999,800 -46,508,600 -1,703.4
27.45
43.40
27.45
3 tháng
(2025-09-15) 		-1.15 -3.75% 726,800,000 -85,527,500 -3,018.9
27.45
43.40
27.45
6 tháng
(2025-06-16) 		5 20.41% 1,085,106,100 -105,207,499 -3,735.8
24.50
43.40
27.45
12 tháng
(2024-12-17) 		12.35 72.01% 2,349,092,900 -145,322,880 -4,122.8
16.10
43.40
27.45
24 tháng
(2023-12-25) 		6.10 26.07% 4,488,409,200 -417,281,490 -9,886.4
16.10
43.40
27.45
36 tháng
(2022-12-28) 		2.60 9.67% 5,445,831,500 -430,552,981 -10,097.7
16.10
43.40
27.45
60 tháng
(2021-01-07) 		-4.40 -12.98% 7,809,404,600 -397,901,076 -9,083.7
16.10
43.40
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2020
27.60
 1,592,150 27.45 27.95 27.25 579,930 1,230,430 -17.9
29/09/2020
27.45
 2,615,690 27.80 28.10 27.40 258,440 973,730 -19.8
28/09/2020
27.80
 5,930,960 28.40 28.45 27.55 391,030 2,940,290 -71.0
25/09/2020
28.40
 1,575,590 28.60 28.65 28.10 223,740 487,580 -7.5
24/09/2020
28.60
 1,520,670 29.10 29.15 28.50 310,930 537,980 -6.5
23/09/2020
29.10
 3,321,440 28.70 29.15 28.70 1,921,500 51,230 53.9
22/09/2020
28.70
 1,850,880 28.95 28.95 28.60 1,173,870 886,400 8.3
21/09/2020
28.95
 3,737,470 28.50 29.15 28.60 2,450,510 392,860 59.4
18/09/2020
28.50
 4,092,340 28.30 28.50 28.20 2,796,990 1,856,590 26.6
17/09/2020
28.30
 2,612,410 28.90 28.90 28.20 443,620 958,940 -14.7
16/09/2020
28.90
 2,160,180 28.90 29.05 28.75 1,693,820 491,780 34.8
15/09/2020
28.90
 3,075,490 28.60 29.10 28.45 819,870 265,510 16.0
14/09/2020
28.60
 2,698,460 28.40 28.60 28.35 1,154,370 253,060 25.7
11/09/2020
28.40
 1,804,860 28.40 28.45 28.15 958,890 61,830 25.4
10/09/2020
28.40
 1,690,620 28.40 28.75 28.30 647,950 343,050 8.7
09/09/2020
28.40
 2,278,700 28.30 28.45 27.90 1,091,360 178,690 25.7
08/09/2020
28.30
 3,048,220 27.70 28.40 27.55 2,167,980 1,553,390 17.1
07/09/2020
27.70
 3,909,430 28.50 28.60 27.70 1,633,210 847,750 22.3
04/09/2020
28.50
 6,098,320 28.10 28.70 27.70 2,581,560 1,440,810 32.5
03/09/2020
28.10
 5,266,810 27.25 28.50 27.35 2,131,130 1,174,490 26.9
01/09/2020
27.25
 1,944,470 27 27.30 26.80 466,810 167,740 8.1
31/08/2020
27
 4,262,760 27.20 27.65 26.70 638,070 2,368,940 -47.0
28/08/2020
27.20
 2,457,850 27.20 27.40 27.10 552,450 2,237,326 -45.9
27/08/2020
27.20
 2,077,020 27.20 27.65 27.10 703,940 1,131,070 -11.7
26/08/2020
27.20
 2,204,070 26.95 27.35 26.85 922,380 691,590 6.3
25/08/2020
26.95
 2,680,420 26.90 27.20 26.90 772,650 1,577,480 -21.8
24/08/2020
26.90
 5,011,510 26.50 27.30 26.65 915,820 2,716,500 -48.6
21/08/2020
26.50
 1,798,160 26.35 26.65 26.30 627,000 1,184,340 -14.7
20/08/2020
26.35
 2,174,600 26.35 26.80 26.20 612,030 1,274,930 -17.5
19/08/2020
26.35
 1,699,080 26.10 26.60 26.20 471,540 593,180 -3.2
18/08/2020
26.10
 1,947,050 26.50 26.70 26.10 639,870 1,316,560 -17.8
17/08/2020
26.50
 1,724,700 26.85 26.85 26.25 390,240 768,110 -10.0
14/08/2020
26.85
 3,089,240 26.85 27.30 26.65 699,780 833,610 -3.6
13/08/2020
26.85
 2,594,130 26.40 27 26.30 244,010 625,320 -10.1
12/08/2020
26.40
 1,764,760 26.30 26.55 26.15 2,066,600 2,661,700 -15.7
11/08/2020
26.30
 1,512,750 26.65 26.80 26.30 40,590 560,240 -13.7
10/08/2020
26.65
 1,680,830 26.40 26.95 26.50 950,120 1,116,010 -4.4
07/08/2020
26.40
 1,257,020 26.35 26.55 26.10 1,057,110 1,159,240 -2.7
06/08/2020
26.35
 2,096,050 26.35 26.75 26.10 1,409,310 2,060,930 -17.2
05/08/2020
26.35
 2,154,970 26.30 26.70 25.90 531,690 1,146,670 -16.2
04/08/2020
26.30
 1,602,220 25.65 26.35 25.90 1,105,420 1,359,460 -6.6
03/08/2020
25.65
 1,872,110 25.10 25.90 25.15 715,410 1,295,840 -14.9
31/07/2020
25.10
 2,333,650 25.95 26.05 25.10 968,050 1,808,670 -21.4
30/07/2020
25.95
 1,069,550 25.55 26.15 25.70 1,613,410 1,389,920 5.7
29/07/2020
25.55
 2,635,930 27.20 27.20 25.30 1,613,410 1,389,920 5.7
28/07/2020
27.20
 4,480,940 26.80 27.30 25.90 1,406,520 1,849,230 -11.7
27/07/2020
26.80
 3,211,440 27.95 27.95 26.10 1,434,660 454,400 25.9
24/07/2020
27.95
 4,730,110 28.30 28.30 27 3,039,860 656,310 66.4
23/07/2020
28.30
 7,249,850 26.95 28.30 27 2,069,810 327,340 48.6
22/07/2020
26.95
 2,251,420 26.30 27.25 26.60 443,690 440,730 0.1
21/07/2020
26.30
 1,725,630 26.20 26.55 26.15 2,336,760 2,976,320 -16.8
20/07/2020
26.20
 1,258,900 26.85 26.85 26.20 17,170 414,800 -10.5
17/07/2020
26.85
 720,820 27.30 27.30 26.85 53,700 127,260 -2.0
16/07/2020
27.30
 1,270,920 26.70 27.30 26.75 508,200 70,210 11.8
15/07/2020
26.70
 1,502,410 26.40 27 26.50 460,450 758,360 -7.9
14/07/2020
26.40
 1,938,730 26.50 26.70 26.05 307,530 1,123,150 -21.5
13/07/2020
26.50
 2,291,640 27.05 27.35 26.50 280,250 1,235,720 -25.6
10/07/2020
27.05
 947,980 27.55 27.55 26.95 1,402,690 1,412,430 -0.3
09/07/2020
27.55
 1,903,220 27.45 27.75 27.25 798,120 514,320 7.8
08/07/2020
27.45
 939,580 27.45 27.50 27.05 257,600 64,200 5.3
07/07/2020
27.45
 4,346,450 27.10 27.80 27.05 2,874,660 1,506,500 37.7
06/07/2020
27.10
 3,101,080 26.50 27.20 26.45 1,568,060 1,541,952 0.8
03/07/2020
26.50
 2,328,550 26.20 26.65 26.20 1,568,430 678,890 23.6
02/07/2020
26.20
 951,820 26.45 26.45 25.85 179,110 505,240 -8.5
01/07/2020
26.45
 1,469,010 24.80 26.50 24.80 618,200 43,040 15.0
30/06/2020
24.80
 1,700,630 25.40 26.15 24.80 78,760 866,750 -19.8
29/06/2020
25.40
 2,156,880 26.20 26.20 25 309,290 724,320 -10.6
26/06/2020
26.20
 1,867,820 26.50 26.75 26 50,200 1,159,320 -29.2
25/06/2020
26.50
 2,133,290 26.85 26.85 26.30 648,970 1,418,380 -20.4
24/06/2020
26.85
 1,391,660 27.20 27.70 26.85 414,960 113,240 8.2
23/06/2020
27.20
 1,019,600 27.60 27.60 27.10 107,440 94,170 0.4
22/06/2020
27.60
 1,559,410 27.80 28 27.40 544,530 545,530 0.0
19/06/2020
27.80
 3,677,760 27.55 27.80 26.70 1,551,680 1,356,550 6.1
18/06/2020
27.55
 1,681,240 27.50 27.65 26.35 1,423,110 609,750 22.4
17/06/2020
27.50
 3,148,000 26.75 27.85 27.10 1,930,300 606,930 36.5
16/06/2020
26.75
 3,097,330 25 26.75 25.30 986,220 590,510 10.4
15/06/2020
25
 2,056,490 25.90 26.40 25 884,120 555,960 8.6
12/06/2020
25.90
 2,529,890 26.10 26.10 25 559,940 1,230,820 -17.1
11/06/2020
26.10
 4,725,660 27.95 27.95 26.10 922,190 2,099,590 -32.6
10/06/2020
27.95
 2,119,900 27.90 28 27.20 468,380 659,450 -5.2
09/06/2020
27.90
 2,864,250 28.60 28.60 27.80 149,290 1,263,440 -31.4
08/06/2020
28.60
 2,826,530 28.45 28.90 28.25 693,470 158,540 15.3
05/06/2020
28.45
 2,162,490 28.40 28.80 28 656,520 101,050 15.8
04/06/2020
28.40
 2,839,030 28.10 28.85 28.30 1,628,270 539,620 31.2
03/06/2020
28.10
 3,342,330 27.60 28.10 27.10 362,190 135,090 6.3
02/06/2020
27.60
 2,909,480 27.80 28 27.30 316,930 40,600 7.7
01/06/2020
27.80
 3,992,550 27.50 28.05 27.65 578,810 1,750,530 -32.6
29/05/2020
27.50
 7,822,570 26.90 28.20 26.55 3,467,160 2,847,310 17.3
28/05/2020
26.90
 6,481,940 25.50 27 25.50 1,933,790 243,987 44.5
27/05/2020
25.50
 7,074,630 26.50 26.65 25.50 2,598,190 3,641,000 -27.6
26/05/2020
26.50
 3,969,390 26.20 26.80 26.25 1,263,830 1,825,810 -14.9
25/05/2020
26.20
 3,774,990 25.80 26.65 25.30 792,150 592,170 5.2
22/05/2020
25.80
 5,938,130 26.30 26.30 25.50 1,892,380 1,211,850 17.6
21/05/2020
26.30
 5,046,470 26.55 27.25 26 1,521,040 2,555,220 -27.3
20/05/2020
26.55
 6,793,800 24.90 26.55 24.80 1,884,620 1,500,910 9.8
19/05/2020
24.90
 8,313,560 24.55 25.80 24.60 1,318,740 4,167,640 -71.9
18/05/2020
24.55
 2,597,120 24.10 24.70 24.05 1,037,250 1,591,750 -13.6
15/05/2020
24.10
 2,262,600 24.05 24.75 24.10 140,040 1,079,320 -22.8
14/05/2020
24.05
 3,952,220 24.50 24.50 23.90 491,550 2,218,200 -41.7
13/05/2020
24.50
 4,037,060 25.25 25.25 24.50 237,150 1,751,860 -37.7

Chính sách bảo mật | Điều khoản sử dụng |