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)
14/04/2021
33.80
 5,803,300 34.09 34.09 33.46 904,600 2,318,200 -49.3
13/04/2021
34.09
 11,697,800 34.09 35.54 34.09 1,452,100 2,128,000 -24.3
12/04/2021
34.09
 5,452,100 33.80 34.19 33.70 2,178,600 1,884,700 10.4
09/04/2021
33.80
 5,329,800 34.09 34.19 33.80 2,686,800 26,100 93.6
08/04/2021
34.09
 5,971,100 34.19 34.48 33.90 2,633,700 600,900 72.0
07/04/2021
34.19
 6,779,600 33.80 34.28 33.61 2,427,700 636,600 63.2
06/04/2021
33.80
 8,548,000 33.32 34.24 33.22 2,886,200 628,900 79.1
05/04/2021
33.32
 6,891,100 32.69 34.28 32.84 1,727,700 832,400 32.5
02/04/2021
32.69
 4,192,100 32.69 33.32 32.59 941,800 1,210,300 -9.1
01/04/2021
32.69
 5,486,600 31.58 32.74 31.58 1,359,600 1,739,800 -12.6
31/03/2021
31.58
 4,520,600 31.48 31.87 31.48 917,900 2,920,000 -65.6
30/03/2021
31.48
 5,262,800 31.92 32.01 31.39 568,400 3,272,900 -88.6
29/03/2021
31.92
 4,460,500 31.10 32.11 31.10 2,449,500 2,644,400 -6.5
26/03/2021
31.10
 6,718,200 31.73 31.73 30.13 1,546,600 2,708,000 -37.3
25/03/2021
31.73
 5,291,700 32.26 32.55 31.58 691,000 1,953,900 -41.7
24/03/2021
32.26
 5,717,400 32.98 32.98 31.87 1,482,900 1,214,700 8.9
23/03/2021
32.98
 4,290,000 33.42 33.42 32.84 664,300 970,300 -10.4
22/03/2021
33.42
 4,091,000 32.84 33.80 33.32 870,700 639,900 8.0
19/03/2021
32.84
 9,786,500 33.80 34.24 32.84 2,002,900 6,289,600 -147.6
18/03/2021
33.80
 3,154,200 33.66 34.19 33.61 48,000 785,500 -25.7
17/03/2021
33.66
 5,558,500 33.61 34.19 33.61 211,900 2,264,400 -71.8
16/03/2021
33.61
 5,860,500 33.27 33.95 33.32 95,900 991,900 -31.1
15/03/2021
33.27
 3,034,700 33.46 33.46 33.13 14,800 795,900 -26.9
12/03/2021
33.46
 3,713,000 33.17 33.61 33.17 244,300 660,700 -14.4
11/03/2021
33.17
 2,683,500 32.98 33.51 33.08 231,800 668,500 -15.0
10/03/2021
32.98
 3,109,000 32.93 33.32 32.84 2,134,800 2,569,600 -14.8
09/03/2021
32.93
 3,258,000 33.27 33.32 32.45 117,600 662,500 -18.5
08/03/2021
33.27
 4,501,400 33.37 33.99 33.03 1,845,300 1,085,800 26.5
05/03/2021
33.37
 4,886,800 33.37 33.75 31.97 579,700 2,058,800 -50.1
04/03/2021
33.37
 3,774,600 34.28 34.67 32.84 1,195,200 1,658,400 -16.1
03/03/2021
34.28
 6,916,300 33.51 34.77 32.93 2,975,200 1,131,200 64.6
02/03/2021
33.51
 6,292,000 33.08 33.99 33.13 1,525,620 1,679,620 -5.2
01/03/2021
33.08
 5,383,600 32.06 33.22 32.26 2,037,600 1,578,900 15.7
26/02/2021
32.06
 5,168,300 32.59 32.59 31.87 278,200 2,520,000 -74.6
25/02/2021
32.59
 4,225,800 32.55 32.98 32.21 1,062,900 800,200 8.9
24/02/2021
32.55
 5,262,900 33.22 33.61 31.87 440,900 2,002,200 -52.7
23/02/2021
33.22
 4,783,700 32.98 33.42 32.93 1,635,300 1,002,100 21.8
22/02/2021
32.98
 4,038,700 33.32 33.70 32.84 903,300 792,600 3.9
19/02/2021
33.32
 4,599,200 33.66 33.90 32.93 1,018,800 687,400 11.5
18/02/2021
33.66
 7,076,500 32.59 33.66 31.87 3,168,300 1,214,100 67.4
17/02/2021
32.59
 5,097,100 30.47 32.59 30.57 3,222,100 459,300 92.0
09/02/2021
30.47
 6,417,300 29.84 30.90 29.07 1,641,500 3,974,900 -71.4
08/02/2021
29.84
 10,110,300 31.58 31.58 29.41 1,473,700 4,879,900 -106.1
05/02/2021
31.58
 3,746,700 31.48 31.87 31.34 614,200 1,422,592 -26.4
04/02/2021
31.48
 4,110,300 31.97 32.64 31.39 1,166,900 1,799,600 -20.8
03/02/2021
31.97
 5,472,800 30.86 32.69 30.86 1,354,000 2,407,335 -34.5
02/02/2021
30.86
 8,546,600 28.97 30.90 27.72 2,221,500 4,007,000 -53.8
01/02/2021
28.97
 7,498,800 30.95 30.95 28.97 9,327,300 6,757,100 81.0
29/01/2021
30.95
 13,579,200 30.95 32.45 28.83 5,461,500 5,475,700 0.7
28/01/2021
30.95
 3,181,000 33.27 33.27 30.95 1,288,300 682,200 19.4
27/01/2021
33.27
 6,401,900 35.73 35.73 33.27 856,900 1,642,100 -27.6
26/01/2021
35.73
 3,655,500 36.51 36.60 34.57 473,400 1,095,100 -22.8
25/01/2021
36.51
 6,559,800 35.64 36.99 35.35 1,821,700 2,774,500 -36.0
22/01/2021
35.64
 7,256,800 35.35 36.46 35.11 1,064,600 2,238,200 -43.4
21/01/2021
35.35
 6,989,100 35.54 35.73 34.67 1,320,600 4,098,400 -100.9
20/01/2021
35.54
 6,873,100 36.02 36.07 33.80 2,806,100 1,821,700 35.8
19/01/2021
36.02
 7,316,800 36.07 36.07 33.56 3,496,000 1,461,800 72.3
18/01/2021
36.07
 5,151,900 35.44 36.65 35.64 1,387,500 948,300 16.3
15/01/2021
35.44
 3,366,600 35.35 35.73 35.15 1,110,700 537,700 21.1
14/01/2021
35.35
 7,599,400 34.96 35.73 34.09 4,080,900 1,306,700 100.3
13/01/2021
34.96
 7,540,500 35.44 35.88 33.80 3,954,900 2,518,100 53.3
12/01/2021
35.44
 8,633,100 35.88 36.02 34.96 2,701,400 3,935,500 -44.7
11/01/2021
35.88
 8,820,500 34.28 36.02 34.19 3,371,200 668,900 98.3
08/01/2021
34.28
 11,122,400 32.74 35.01 33.13 5,816,400 1,355,700 156.6
07/01/2021
32.74
 8,942,200 32.06 32.74 31.87 4,519,900 2,059,600 82.7
06/01/2021
32.06
 9,706,700 32.16 32.74 31.92 3,193,500 1,827,600 46.1
05/01/2021
32.16
 11,968,500 30.57 32.35 30.42 5,312,300 188,800 167.8
04/01/2021
30.57
 9,299,700 30.32 31.34 30.32 1,685,700 1,960,200 -8.8
31/12/2020
30.32
 4,650,930 30.28 30.42 30.13 386,770 59,190 10.3
30/12/2020
30.28
 5,264,090 30.57 30.95 30.03 1,104,910 520,300 19.0
29/12/2020
30.57
 11,628,180 29.41 30.71 29.21 3,708,660 766,920 90.8
28/12/2020
29.41
 8,216,210 29.41 29.79 29.02 2,260,780 4,233,010 -60.0
25/12/2020
29.41
 5,682,560 28.92 29.55 28.54 313,980 329,250 -0.4
24/12/2020
28.92
 8,896,890 29.55 29.75 27.62 1,683,950 914,480 23.2
23/12/2020
29.55
 11,225,570 29.26 30.28 29.07 936,610 2,553,300 -49.5
22/12/2020
29.26
 6,311,760 29.36 29.36 29.02 1,393,860 2,526,960 -34.2
21/12/2020
29.36
 9,988,310 29.12 29.60 28.92 2,323,230 2,975,240 -19.9
18/12/2020
29.12
 11,949,250 28.73 29.31 28.63 3,961,310 2,234,440 51.8
17/12/2020
28.73
 10,318,500 29.46 29.46 28.30 1,685,020 2,696,280 -30.4
16/12/2020
29.46
 7,472,860 29.07 29.46 28.83 1,504,940 2,607,740 -32.8
15/12/2020
29.07
 13,985,630 28.97 29.79 28.78 1,220,990 6,126,620 -148.3
14/12/2020
28.97
 17,930,230 27.62 28.97 28.06 2,742,050 4,714,860 -57.9
11/12/2020
27.62
 4,662,730 27.23 27.62 27.14 1,265,620 1,038,320 5.7
10/12/2020
27.23
 8,047,670 27.43 27.86 27.19 794,440 1,984,840 -34.4
09/12/2020
27.43
 6,858,420 27.23 27.52 27.04 1,535,190 2,734,540 -34.5
08/12/2020
27.23
 3,897,220 27.33 27.52 27.09 1,636,680 1,523,830 3.2
07/12/2020
27.33
 3,617,660 27.04 27.33 26.90 836,190 306,990 14.9
04/12/2020
27.04
 3,862,410 27.43 27.43 27.04 473,790 1,365,040 -25.1
03/12/2020
27.43
 4,665,780 27.52 27.72 27.43 3,137,430 3,052,120 2.4
02/12/2020
27.52
 8,746,400 27.28 27.67 27.14 3,117,750 1,075,950 58.0
01/12/2020
27.28
 5,323,260 27.23 27.33 26.65 2,221,620 406,010 51.1
30/11/2020
27.23
 7,187,400 26.80 27.43 26.46 3,280,280 1,968,354 36.9
27/11/2020
26.80
 5,764,680 26.94 27.04 26.61 1,206,170 2,597,940 -38.6
26/11/2020
26.94
 3,159,210 27.28 27.28 26.75 1,291,970 801,980 13.2
25/11/2020
27.28
 7,359,970 26.99 27.67 27.14 4,624,830 2,630,650 56.4
24/11/2020
26.99
 5,644,640 26.75 27.14 26.75 2,603,090 121,500 69.2
23/11/2020
26.75
 3,107,690 26.70 26.90 26.56 1,782,960 934,620 23.5
20/11/2020
26.70
 4,545,570 26.94 27.09 26.61 2,081,320 2,168,300 -2.4
19/11/2020
26.94
 5,850,430 26.56 26.94 26.46 3,317,490 266,110 84.5
18/11/2020
26.56
 4,157,080 26.27 26.56 26.17 1,898,780 67,070 50.0

Chính sách bảo mật | Điều khoản sử dụng |