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)
17/11/2020
26.27
 3,123,270 25.93 26.27 25.93 1,109,340 536,200 15.4
16/11/2020
25.93
 7,499,050 26.27 26.51 25.79 3,383,830 587,120 75.6
13/11/2020
26.27
 3,342,520 26.27 26.37 26.12 1,488,420 64,260 38.7
12/11/2020
26.27
 4,053,560 25.59 26.27 25.59 2,378,720 55,860 61.3
11/11/2020
25.59
 6,068,410 25.79 25.93 25.59 2,802,760 1,704,770 29.3
10/11/2020
25.79
 11,450,730 25.21 26.12 25.50 4,969,570 323,910 124.5
09/11/2020
25.21
 3,348,800 24.72 25.30 24.72 567,510 205,800 9.4
06/11/2020
24.72
 4,216,020 25.21 25.25 24.68 283,700 1,985,610 -43.8
05/11/2020
25.21
 3,486,910 25.06 25.59 25.06 1,103,080 1,072,470 0.8
04/11/2020
25.06
 6,336,210 24.68 25.40 24.77 529,570 4,380,810 -100.0
03/11/2020
24.68
 3,819,800 24.63 24.92 24.63 350,710 2,417,390 -52.9
02/11/2020
24.63
 2,991,300 24.43 24.72 24.43 412,390 1,791,090 -35.1
30/10/2020
24.43
 4,960,340 24.72 25.11 24.19 869,020 2,043,650 -29.8
29/10/2020
24.72
 6,800,730 24.63 25.01 24.19 255,130 2,479,270 -56.7
28/10/2020
24.63
 10,448,220 26.08 26.08 24.63 884,870 3,054,930 -56.8
27/10/2020
26.08
 3,868,780 26.80 26.94 26.08 168,500 568,970 -11.1
26/10/2020
26.80
 6,877,050 27.38 28.01 26.80 985,980 1,280,750 -8.5
23/10/2020
27.38
 12,351,650 27.14 27.38 27.14 543,600 2,140,800 -45.1
22/10/2020
27.14
 3,669,560 26.94 27.14 26.61 1,215,850 1,816,080 -16.6
21/10/2020
26.94
 8,229,920 26.51 27.28 26.51 1,832,680 5,392,490 -99.8
20/10/2020
26.51
 1,879,310 26.41 26.65 26.32 158,020 156,080 0.0
19/10/2020
26.41
 1,906,100 26.56 26.56 26.27 371,460 916,910 -14.9
16/10/2020
26.56
 3,583,650 26.65 26.94 26.51 340,340 372,430 -0.9
15/10/2020
26.65
 4,181,580 26.41 26.75 26.41 529,170 796,080 -7.3
14/10/2020
26.41
 2,100,870 26.27 26.51 26.27 374,000 412,130 -1.0
13/10/2020
26.27
 3,015,800 26.17 26.46 26.22 556,990 675,330 -3.2
12/10/2020
26.17
 3,884,690 26.70 27.04 26.17 382,690 1,288,280 -25.0
09/10/2020
26.70
 2,199,660 26.70 26.80 25.59 278,720 592,802 -8.6
08/10/2020
26.70
 1,434,220 26.85 27.04 26.61 590,770 536,170 1.5
07/10/2020
26.85
 3,198,050 26.56 26.99 26.56 141,030 33,210 3.0
06/10/2020
26.56
 2,135,800 26.46 26.65 26.46 278,860 63,350 5.9
05/10/2020
26.46
 2,015,400 26.37 26.85 26.41 321,170 664,850 -9.4
02/10/2020
26.37
 2,548,820 26.75 26.99 25.59 288,840 919,420 -17.1
01/10/2020
26.75
 2,154,130 26.65 26.94 26.65 226,960 614,650 -10.7
30/09/2020
26.65
 1,592,150 26.51 26.99 26.32 579,930 1,230,430 -17.9
29/09/2020
26.51
 2,615,690 26.85 27.14 26.46 258,440 973,730 -19.8
28/09/2020
26.85
 5,930,960 27.43 27.48 26.61 391,030 2,940,290 -71.0
25/09/2020
27.43
 1,575,590 27.62 27.67 27.14 223,740 487,580 -7.5
24/09/2020
27.62
 1,520,670 28.10 28.15 27.52 310,930 537,980 -6.5
23/09/2020
28.10
 3,321,440 27.72 28.15 27.72 1,921,500 51,230 53.9
22/09/2020
27.72
 1,850,880 27.96 27.96 27.62 1,173,870 886,400 8.3
21/09/2020
27.96
 3,737,470 27.52 28.15 27.62 2,450,510 392,860 59.4
18/09/2020
27.52
 4,092,340 27.33 27.52 27.23 2,796,990 1,856,590 26.6
17/09/2020
27.33
 2,612,410 27.91 27.91 27.23 443,620 958,940 -14.7
16/09/2020
27.91
 2,160,180 27.91 28.06 27.77 1,693,820 491,780 34.8
15/09/2020
27.91
 3,075,490 27.62 28.10 27.48 819,870 265,510 16.0
14/09/2020
27.62
 2,698,460 27.43 27.62 27.38 1,154,370 253,060 25.7
11/09/2020
27.43
 1,804,860 27.43 27.48 27.19 958,890 61,830 25.4
10/09/2020
27.43
 1,690,620 27.43 27.77 27.33 647,950 343,050 8.7
09/09/2020
27.43
 2,278,700 27.33 27.48 26.94 1,091,360 178,690 25.7
08/09/2020
27.33
 3,048,220 26.75 27.43 26.61 2,167,980 1,553,390 17.1
07/09/2020
26.75
 3,909,430 27.52 27.62 26.75 1,633,210 847,750 22.3
04/09/2020
27.52
 6,098,320 27.14 27.72 26.75 2,581,560 1,440,810 32.5
03/09/2020
27.14
 5,266,810 26.32 27.52 26.41 2,131,130 1,174,490 26.9
01/09/2020
26.32
 1,944,470 26.08 26.37 25.88 466,810 167,740 8.1
31/08/2020
26.08
 4,262,760 26.27 26.70 25.79 638,070 2,368,940 -47.0
28/08/2020
26.27
 2,457,850 26.27 26.46 26.17 552,450 2,237,326 -45.9
27/08/2020
26.27
 2,077,020 26.27 26.70 26.17 703,940 1,131,070 -11.7
26/08/2020
26.27
 2,204,070 26.03 26.41 25.93 922,380 691,590 6.3
25/08/2020
26.03
 2,680,420 25.98 26.27 25.98 772,650 1,577,480 -21.8
24/08/2020
25.98
 5,011,510 25.59 26.37 25.74 915,820 2,716,500 -48.6
21/08/2020
25.59
 1,798,160 25.45 25.74 25.40 627,000 1,184,340 -14.7
20/08/2020
25.45
 2,174,600 25.45 25.88 25.30 612,030 1,274,930 -17.5
19/08/2020
25.45
 1,699,080 25.21 25.69 25.30 471,540 593,180 -3.2
18/08/2020
25.21
 1,947,050 25.59 25.79 25.21 639,870 1,316,560 -17.8
17/08/2020
25.59
 1,724,700 25.93 25.93 25.35 390,240 768,110 -10.0
14/08/2020
25.93
 3,089,240 25.93 26.37 25.74 699,780 833,610 -3.6
13/08/2020
25.93
 2,594,130 25.50 26.08 25.40 244,010 625,320 -10.1
12/08/2020
25.50
 1,764,760 25.40 25.64 25.25 2,066,600 2,661,700 -15.7
11/08/2020
25.40
 1,512,750 25.74 25.88 25.40 40,590 560,240 -13.7
10/08/2020
25.74
 1,680,830 25.50 26.03 25.59 950,120 1,116,010 -4.4
07/08/2020
25.50
 1,257,020 25.45 25.64 25.21 1,057,110 1,159,240 -2.7
06/08/2020
25.45
 2,096,050 25.45 25.83 25.21 1,409,310 2,060,930 -17.2
05/08/2020
25.45
 2,154,970 25.40 25.79 25.01 531,690 1,146,670 -16.2
04/08/2020
25.40
 1,602,220 24.77 25.45 25.01 1,105,420 1,359,460 -6.6
03/08/2020
24.77
 1,872,110 24.24 25.01 24.29 715,410 1,295,840 -14.9
31/07/2020
24.24
 2,333,650 25.06 25.16 24.24 968,050 1,808,670 -21.4
30/07/2020
25.06
 1,069,550 24.68 25.25 24.82 1,613,410 1,389,920 5.7
29/07/2020
24.68
 2,635,930 26.27 26.27 24.43 1,613,410 1,389,920 5.7
28/07/2020
26.27
 4,480,940 25.88 26.37 25.01 1,406,520 1,849,230 -11.7
27/07/2020
25.88
 3,211,440 26.99 26.99 25.21 1,434,660 454,400 25.9
24/07/2020
26.99
 4,730,110 27.33 27.33 26.08 3,039,860 656,310 66.4
23/07/2020
27.33
 7,249,850 26.03 27.33 26.08 2,069,810 327,340 48.6
22/07/2020
26.03
 2,251,420 25.40 26.32 25.69 443,690 440,730 0.1
21/07/2020
25.40
 1,725,630 25.30 25.64 25.25 2,336,760 2,976,320 -16.8
20/07/2020
25.30
 1,258,900 25.93 25.93 25.30 17,170 414,800 -10.5
17/07/2020
25.93
 720,820 26.37 26.37 25.93 53,700 127,260 -2.0
16/07/2020
26.37
 1,270,920 25.79 26.37 25.83 508,200 70,210 11.8
15/07/2020
25.79
 1,502,410 25.50 26.08 25.59 460,450 758,360 -7.9
14/07/2020
25.50
 1,938,730 25.59 25.79 25.16 307,530 1,123,150 -21.5
13/07/2020
25.59
 2,291,640 26.12 26.41 25.59 280,250 1,235,720 -25.6
10/07/2020
26.12
 947,980 26.61 26.61 26.03 1,402,690 1,412,430 -0.3
09/07/2020
26.61
 1,903,220 26.51 26.80 26.32 798,120 514,320 7.8
08/07/2020
26.51
 939,580 26.51 26.56 26.12 257,600 64,200 5.3
07/07/2020
26.51
 4,346,450 26.17 26.85 26.12 2,874,660 1,506,500 37.7
06/07/2020
26.17
 3,101,080 25.59 26.27 25.54 1,568,060 1,541,952 0.8
03/07/2020
25.59
 2,328,550 25.30 25.74 25.30 1,568,430 678,890 23.6
02/07/2020
25.30
 951,820 25.54 25.54 24.96 179,110 505,240 -8.5
01/07/2020
25.54
 1,469,010 23.95 25.59 23.95 618,200 43,040 15.0
30/06/2020
23.95
 1,700,630 24.53 25.25 23.95 78,760 866,750 -19.8

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