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)
22/03/2021
33.42
 4,091,000 33.51 33.80 33.32 0 0 0
19/03/2021
32.84
 9,786,500 33.70 34.24 32.84 0 0 0
18/03/2021
33.80
 3,154,200 34.09 34.19 33.61 0 0 0
17/03/2021
33.66
 5,558,500 33.70 34.19 33.61 0 0 0
16/03/2021
33.61
 5,860,500 33.42 33.95 33.32 0 0 0
15/03/2021
33.27
 3,034,700 33.17 33.46 33.13 0 0 0
12/03/2021
33.46
 3,713,000 33.17 33.61 33.17 0 0 0
11/03/2021
33.17
 2,683,500 33.32 33.51 33.08 0 0 0
10/03/2021
32.98
 3,109,000 32.93 33.32 32.84 0 0 0
09/03/2021
32.93
 3,258,000 32.93 33.32 32.45 0 0 0
08/03/2021
33.27
 4,501,400 33.80 33.99 33.03 0 0 0
05/03/2021
33.37
 4,886,800 33.03 33.75 31.97 0 0 0
04/03/2021
33.37
 3,774,600 34.67 34.67 32.84 0 0 0
03/03/2021
34.28
 6,916,300 33.42 34.77 32.93 0 0 0
02/03/2021
33.51
 6,292,000 33.80 33.99 33.13 0 0 0
01/03/2021
33.08
 5,383,600 32.55 33.22 32.26 0 0 0
26/02/2021
32.06
 5,168,300 32.06 32.45 31.87 0 0 0
25/02/2021
32.59
 4,225,800 32.93 32.98 32.21 0 0 0
24/02/2021
32.55
 5,262,900 33.32 33.61 31.87 0 0 0
23/02/2021
33.22
 4,783,700 33.03 33.42 32.93 0 0 0
22/02/2021
32.98
 4,038,700 33.32 33.70 32.84 0 0 0
19/02/2021
33.32
 4,599,200 33.22 33.90 32.93 0 0 0
18/02/2021
33.66
 7,076,500 32.74 33.66 31.87 0 0 0
17/02/2021
32.59
 5,097,100 30.81 32.59 30.57 0 0 0
09/02/2021
30.47
 6,417,300 30.47 30.90 29.07 0 0 0
08/02/2021
29.84
 10,110,300 29.84 31.58 29.41 0 0 0
05/02/2021
31.58
 3,746,700 31.48 31.87 31.34 0 0 0
04/02/2021
31.48
 4,110,300 31.97 32.64 31.39 0 0 0
03/02/2021
31.97
 5,472,800 31.00 32.69 30.86 0 0 0
02/02/2021
30.86
 8,546,600 28.78 30.90 27.72 0 0 0
01/02/2021
28.97
 7,498,800 30.90 30.95 28.97 0 0 0
29/01/2021
30.95
 13,579,200 28.83 32.45 28.83 0 0 0
28/01/2021
30.95
 3,181,000 30.95 31.10 30.95 0 0 0
27/01/2021
33.27
 6,401,900 34.77 35.25 33.27 0 0 0
26/01/2021
35.73
 3,655,500 36.51 36.60 34.57 0 0 0
25/01/2021
36.51
 6,559,800 35.64 36.99 35.35 0 0 0
22/01/2021
35.64
 7,256,800 35.35 36.46 35.11 0 0 0
21/01/2021
35.35
 6,989,100 35.54 35.73 34.67 0 0 0
20/01/2021
35.54
 6,873,100 35.64 36.07 33.80 0 0 0
19/01/2021
36.02
 7,316,800 35.78 36.02 33.56 0 0 0
18/01/2021
36.07
 5,151,900 35.73 36.65 35.64 0 0 0
15/01/2021
35.44
 3,366,600 35.44 35.73 35.15 0 0 0
14/01/2021
35.35
 7,599,400 34.96 35.73 34.09 0 0 0
13/01/2021
34.96
 7,540,500 35.44 35.88 33.80 0 0 0
12/01/2021
35.44
 8,633,100 36.02 36.02 34.96 0 0 0
11/01/2021
35.88
 8,820,500 34.28 36.02 34.19 0 0 0
08/01/2021
34.28
 11,122,400 33.13 35.01 33.13 0 0 0
07/01/2021
32.74
 8,942,200 32.06 32.74 31.87 0 0 0
06/01/2021
32.06
 9,706,700 32.69 32.74 31.92 0 0 0
05/01/2021
32.16
 11,968,500 30.57 32.35 30.42 0 0 0
04/01/2021
30.57
 9,299,700 30.42 31.34 30.32 0 0 0
31/12/2020
30.32
 4,650,930 30.42 30.42 30.13 0 0 0
30/12/2020
30.28
 5,264,090 30.28 30.95 30.03 0 0 0
29/12/2020
30.57
 11,628,180 29.41 30.71 29.21 0 0 0
28/12/2020
29.41
 8,216,210 29.65 29.79 29.02 0 0 0
25/12/2020
29.41
 5,682,560 28.88 29.55 28.54 0 0 0
24/12/2020
28.92
 8,896,890 29.60 29.75 27.62 0 0 0
23/12/2020
29.55
 11,225,570 29.31 30.28 29.07 0 0 0
22/12/2020
29.26
 6,311,760 29.26 29.31 29.02 0 0 0
21/12/2020
29.36
 9,988,310 29.31 29.60 28.92 0 0 0
18/12/2020
29.12
 11,949,250 28.73 29.31 28.63 0 0 0
17/12/2020
28.73
 10,318,500 29.02 29.36 28.30 0 0 0
16/12/2020
29.46
 7,472,860 29.07 29.46 28.83 0 0 0
15/12/2020
29.07
 13,985,630 29.17 29.79 28.78 0 0 0
14/12/2020
28.97
 17,930,230 28.10 28.97 28.06 0 0 0
11/12/2020
27.62
 4,662,730 27.23 27.62 27.14 0 0 0
10/12/2020
27.23
 8,047,670 27.62 27.86 27.19 0 0 0
09/12/2020
27.43
 6,858,420 27.28 27.52 27.04 0 0 0
08/12/2020
27.23
 3,897,220 27.52 27.52 27.09 0 0 0
07/12/2020
27.33
 3,617,660 27.33 27.33 26.90 0 0 0
04/12/2020
27.04
 3,862,410 27.43 27.43 27.04 0 0 0
03/12/2020
27.43
 4,665,780 27.67 27.72 27.43 0 0 0
02/12/2020
27.52
 8,746,400 27.23 27.67 27.14 0 0 0
01/12/2020
27.28
 5,323,260 26.85 27.33 26.65 0 0 0
30/11/2020
27.23
 7,187,400 26.99 27.43 26.46 0 0 0
27/11/2020
26.80
 5,764,680 26.94 27.04 26.61 0 0 0
26/11/2020
26.94
 3,159,210 27.04 27.14 26.75 0 0 0
25/11/2020
27.28
 7,359,970 27.28 27.67 27.14 0 0 0
24/11/2020
26.99
 5,644,640 26.80 27.14 26.75 0 0 0
23/11/2020
26.75
 3,107,690 26.70 26.90 26.56 0 0 0
20/11/2020
26.70
 4,545,570 26.94 27.09 26.61 0 0 0
19/11/2020
26.94
 5,850,430 26.56 26.94 26.46 0 0 0
18/11/2020
26.56
 4,157,080 26.27 26.56 26.17 0 0 0
17/11/2020
26.27
 3,123,270 26.08 26.27 25.93 0 0 0
16/11/2020
25.93
 7,499,050 26.46 26.51 25.79 0 0 0
13/11/2020
26.27
 3,342,520 26.12 26.37 26.12 0 0 0
12/11/2020
26.27
 4,053,560 25.59 26.27 25.59 0 0 0
11/11/2020
25.59
 6,068,410 25.79 25.93 25.59 0 0 0
10/11/2020
25.79
 11,450,730 25.69 26.12 25.50 0 0 0
09/11/2020
25.21
 3,348,800 25.06 25.30 24.72 0 0 0
06/11/2020
24.72
 4,216,020 25.21 25.25 24.68 0 0 0
05/11/2020
25.21
 3,486,910 25.21 25.59 25.06 0 0 0
04/11/2020
25.06
 6,336,210 24.77 25.40 24.77 0 0 0
03/11/2020
24.68
 3,819,800 24.82 24.92 24.63 0 0 0
02/11/2020
24.63
 2,991,300 24.58 24.72 24.43 0 0 0
30/10/2020
24.43
 4,960,340 25.11 25.11 24.19 0 0 0
29/10/2020
24.72
 6,800,730 24.63 25.01 24.19 0 0 0
28/10/2020
24.63
 10,448,220 25.88 26.03 24.63 0 0 0
27/10/2020
26.08
 3,868,780 26.75 26.94 26.08 0 0 0
26/10/2020
26.80
 6,877,050 28.01 28.01 26.80 0 0 0

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