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)
12/08/2021
27.04
 5,302,100 26.99 27.43 26.94 0 0 0
11/08/2021
27.04
 5,805,700 27.43 27.52 27.04 0 0 0
10/08/2021
27.38
 4,428,600 27.72 28.01 27.28 0 0 0
09/08/2021
27.62
 6,773,500 27.04 27.77 26.99 0 0 0
06/08/2021
26.99
 6,698,200 27.04 27.48 26.80 0 0 0
05/08/2021
26.99
 4,302,900 26.94 27.09 26.80 0 0 0
04/08/2021
26.94
 4,042,900 27.43 27.43 26.94 0 0 0
03/08/2021
27.33
 8,860,000 26.46 27.48 26.41 0 0 0
02/08/2021
26.56
 3,210,100 26.46 26.85 26.37 0 0 0
30/07/2021
26.70
 5,044,600 26.56 26.75 26.37 0 0 0
29/07/2021
26.41
 4,172,300 26.37 26.94 26.17 0 0 0
28/07/2021
26.27
 2,228,600 26.65 26.65 26.22 0 0 0
27/07/2021
26.70
 6,060,400 26.56 26.99 26.37 0 0 0
26/07/2021
25.83
 3,122,400 25.59 26.27 25.50 0 0 0
23/07/2021
26.08
 4,945,800 26.85 27.04 26.08 0 0 0
22/07/2021
27.23
 4,408,400 26.08 27.28 25.83 0 0 0
21/07/2021
26.46
 5,563,500 25.69 26.80 25.11 0 0 0
20/07/2021
25.79
 6,793,100 25.30 25.98 24.24 0 0 0
19/07/2021
25.88
 5,381,900 26.08 26.46 24.96 0 0 0
16/07/2021
26.75
 2,843,200 27.19 27.33 26.75 0 0 0
15/07/2021
27.04
 3,686,300 27.14 27.28 26.70 0 0 0
14/07/2021
27.28
 4,354,900 26.90 27.86 26.90 0 0 0
13/07/2021
26.90
 2,816,200 26.17 26.90 26.17 0 0 0
12/07/2021
26.08
 6,542,100 27.04 27.72 25.21 0 0 0
09/07/2021
27.04
 5,021,600 28.44 28.54 27.04 0 0 0
08/07/2021
28.88
 3,603,700 29.26 29.46 28.39 0 0 0
07/07/2021
29.84
 5,457,900 28.49 29.84 28.15 0 0 0
06/07/2021
28.49
 6,092,700 29.36 29.36 28.49 0 0 0
05/07/2021
28.49
 6,375,300 30.61 30.61 28.49 0 0 0
02/07/2021
30.61
 2,781,500 30.76 30.81 30.61 0 0 0
01/07/2021
30.71
 3,093,100 30.90 31.10 30.57 0 0 0
30/06/2021
30.66
 6,521,500 30.76 31.68 30.66 0 0 0
29/06/2021
30.61
 2,417,000 30.86 30.86 30.52 0 0 0
28/06/2021
30.71
 2,856,800 30.86 30.86 30.42 0 0 0
25/06/2021
30.52
 3,583,400 31.00 31.10 30.52 0 0 0
24/06/2021
30.90
 3,112,800 30.42 30.90 30.37 0 0 0
23/06/2021
30.42
 3,755,900 30.37 31.15 30.32 0 0 0
22/06/2021
30.42
 3,411,300 30.90 31.19 30.42 0 0 0
21/06/2021
30.71
 4,194,500 30.95 31.29 30.61 0 0 0
18/06/2021
31.39
 4,117,900 32.11 32.11 30.95 0 0 0
17/06/2021
31.73
 5,670,600 31.39 32.01 31.00 0 0 0
16/06/2021
31.68
 5,055,400 31.73 32.26 31.39 0 0 0
15/06/2021
31.73
 5,436,900 30.86 31.77 30.86 0 0 0
14/06/2021
30.86
 6,417,700 30.52 31.39 30.42 0 0 0
11/06/2021
30.42
 4,273,200 30.03 30.71 29.94 0 0 0
10/06/2021
29.75
 5,139,200 30.42 30.81 29.75 0 0 0
09/06/2021
30.61
 7,480,400 30.52 30.90 29.84 0 0 0
08/06/2021
30.57
 8,044,700 31.87 32.35 30.57 0 0 0
07/06/2021
32.21
 9,584,700 31.48 32.55 31.48 0 0 0
04/06/2021
31.10
 14,241,700 29.46 31.39 29.36 0 0 0
03/06/2021
29.46
 8,184,300 29.07 29.65 28.68 0 0 0
02/06/2021
29.07
 4,443,800 29.75 29.75 28.97 0 0 0
01/06/2021
29.65
 6,032,600 28.20 29.84 28.10 0 0 0
31/05/2021
28.39
 8,050,500 28.97 29.07 28.30 0 0 0
28/05/2021
29.50
 6,456,400 29.65 29.65 28.97 0 0 0
27/05/2021
29.70
 4,995,200 30.13 30.18 29.41 0 0 0
26/05/2021
30.18
 5,261,200 29.94 30.37 29.65 0 0 0
25/05/2021
30.13
 7,140,900 29.89 30.37 29.55 0 0 0
24/05/2021
29.79
 5,061,400 29.41 30.08 29.36 0 0 0
21/05/2021
29.31
 6,579,600 28.49 29.46 28.01 0 0 0
20/05/2021
28.49
 7,526,000 28.49 28.54 27.81 0 0 0
19/05/2021
28.34
 12,028,000 28.97 29.36 28.01 0 0 0
18/05/2021
28.97
 6,236,900 29.75 30.03 28.97 0 0 0
17/05/2021
29.65
 5,595,900 29.65 30.61 29.65 0 0 0
14/05/2021
29.60
 4,716,600 30.03 30.13 29.60 0 0 0
13/05/2021
29.84
 4,782,600 30.13 30.23 29.84 0 0 0
12/05/2021
30.13
 3,752,800 29.94 30.42 29.75 0 0 0
11/05/2021
29.94
 5,114,700 30.81 30.81 29.94 0 0 0
10/05/2021
30.66
 8,658,400 29.46 30.86 29.36 0 0 0
07/05/2021
29.94
 5,678,000 30.23 30.52 29.75 0 0 0
06/05/2021
30.13
 5,084,700 30.86 31.24 30.13 0 0 0
05/05/2021
30.52
 9,862,900 30.23 30.90 30.23 0 0 0
04/05/2021
30.23
 7,193,500 30.42 30.57 29.46 0 0 0
29/04/2021
30.90
 5,847,200 30.81 31.34 30.47 0 0 0
28/04/2021
30.42
 7,556,200 29.94 30.66 29.75 0 0 0
27/04/2021
29.55
 6,825,200 30.08 30.28 29.50 0 0 0
26/04/2021
30.08
 11,318,300 31.87 31.87 30.08 0 0 0
23/04/2021
31.68
 8,772,400 31.39 31.87 31.10 0 0 0
22/04/2021
31.10
 7,978,600 33.42 33.99 31.10 0 0 0
20/04/2021
33.42
 13,595,800 33.03 34.86 32.98 0 0 0
19/04/2021
32.79
 4,122,400 32.64 33.03 31.87 0 0 0
16/04/2021
32.79
 6,772,000 32.64 33.27 31.68 0 0 0
15/04/2021
32.84
 6,016,800 34.09 34.09 32.84 0 0 0
14/04/2021
33.80
 5,803,300 33.90 34.04 33.46 0 0 0
13/04/2021
34.09
 11,697,800 34.57 35.54 34.09 0 0 0
12/04/2021
34.09
 5,452,100 33.80 34.19 33.70 0 0 0
09/04/2021
33.80
 5,329,800 33.99 34.19 33.80 0 0 0
08/04/2021
34.09
 5,971,100 34.48 34.48 33.90 0 0 0
07/04/2021
34.19
 6,779,600 33.90 34.28 33.61 0 0 0
06/04/2021
33.80
 8,548,000 33.32 34.24 33.22 0 0 0
05/04/2021
33.32
 6,891,100 34.28 34.28 32.84 0 0 0
02/04/2021
32.69
 4,192,100 33.03 33.32 32.59 0 0 0
01/04/2021
32.69
 5,486,600 31.58 32.74 31.58 0 0 0
31/03/2021
31.58
 4,520,600 31.48 31.87 31.48 0 0 0
30/03/2021
31.48
 5,262,800 31.92 32.01 31.39 0 0 0
29/03/2021
31.92
 4,460,500 31.39 32.11 31.10 0 0 0
26/03/2021
31.10
 6,718,200 31.39 31.63 30.13 0 0 0
25/03/2021
31.73
 5,291,700 32.26 32.55 31.58 0 0 0
24/03/2021
32.26
 5,717,400 32.45 32.84 31.87 0 0 0
23/03/2021
32.98
 4,290,000 33.42 33.42 32.84 0 0 0

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