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)
23/10/2020
27.38
 12,351,650 27.33 27.38 27.14 0 0 0
22/10/2020
27.14
 3,669,560 26.85 27.14 26.61 0 0 0
21/10/2020
26.94
 8,229,920 26.51 27.28 26.51 0 0 0
20/10/2020
26.51
 1,879,310 26.41 26.65 26.32 0 0 0
19/10/2020
26.41
 1,906,100 26.56 26.56 26.27 0 0 0
16/10/2020
26.56
 3,583,650 26.85 26.94 26.51 0 0 0
15/10/2020
26.65
 4,181,580 26.56 26.75 26.41 0 0 0
14/10/2020
26.41
 2,100,870 26.27 26.51 26.27 0 0 0
13/10/2020
26.27
 3,015,800 26.37 26.46 26.22 0 0 0
12/10/2020
26.17
 3,884,690 26.85 27.04 26.17 0 0 0
09/10/2020
26.70
 2,199,660 26.70 26.80 25.59 0 0 0
08/10/2020
26.70
 1,434,220 27.04 27.04 26.61 0 0 0
07/10/2020
26.85
 3,198,050 26.56 26.99 26.56 0 0 0
06/10/2020
26.56
 2,135,800 26.46 26.65 26.46 0 0 0
05/10/2020
26.46
 2,015,400 26.46 26.85 26.41 0 0 0
02/10/2020
26.37
 2,548,820 26.85 26.99 25.59 0 0 0
01/10/2020
26.75
 2,154,130 26.85 26.94 26.65 0 0 0
30/09/2020
26.65
 1,592,150 26.51 26.99 26.32 0 0 0
29/09/2020
26.51
 2,615,690 26.94 27.14 26.46 0 0 0
28/09/2020
26.85
 5,930,960 27.43 27.48 26.61 0 0 0
25/09/2020
27.43
 1,575,590 27.62 27.67 27.14 0 0 0
24/09/2020
27.62
 1,520,670 28.10 28.15 27.52 0 0 0
23/09/2020
28.10
 3,321,440 27.72 28.15 27.72 0 0 0
22/09/2020
27.72
 1,850,880 27.62 27.91 27.62 0 0 0
21/09/2020
27.96
 3,737,470 27.86 28.15 27.62 0 0 0
18/09/2020
27.52
 4,092,340 27.28 27.52 27.23 0 0 0
17/09/2020
27.33
 2,612,410 27.72 27.91 27.23 0 0 0
16/09/2020
27.91
 2,160,180 27.91 28.06 27.77 0 0 0
15/09/2020
27.91
 3,075,490 27.72 28.10 27.48 0 0 0
14/09/2020
27.62
 2,698,460 27.52 27.62 27.38 0 0 0
11/09/2020
27.43
 1,804,860 27.43 27.48 27.19 0 0 0
10/09/2020
27.43
 1,690,620 27.52 27.77 27.33 0 0 0
09/09/2020
27.43
 2,278,700 26.94 27.48 26.94 0 0 0
08/09/2020
27.33
 3,048,220 26.75 27.43 26.61 0 0 0
07/09/2020
26.75
 3,909,430 27.62 27.62 26.75 0 0 0
04/09/2020
27.52
 6,098,320 26.75 27.72 26.75 0 0 0
03/09/2020
27.14
 5,266,810 26.65 27.52 26.41 0 0 0
01/09/2020
26.32
 1,944,470 26.08 26.37 25.88 0 0 0
31/08/2020
26.08
 4,262,760 26.65 26.70 25.79 0 0 0
28/08/2020
26.27
 2,457,850 26.27 26.46 26.17 0 0 0
27/08/2020
26.27
 2,077,020 26.27 26.70 26.17 0 0 0
26/08/2020
26.27
 2,204,070 26.03 26.41 25.93 0 0 0
25/08/2020
26.03
 2,680,420 26.08 26.27 25.98 0 0 0
24/08/2020
25.98
 5,011,510 25.79 26.37 25.74 0 0 0
21/08/2020
25.59
 1,798,160 25.54 25.74 25.40 0 0 0
20/08/2020
25.45
 2,174,600 25.45 25.88 25.30 0 0 0
19/08/2020
25.45
 1,699,080 25.30 25.69 25.30 0 0 0
18/08/2020
25.21
 1,947,050 25.50 25.79 25.21 0 0 0
17/08/2020
25.59
 1,724,700 25.59 25.88 25.35 0 0 0
14/08/2020
25.93
 3,089,240 25.93 26.37 25.74 0 0 0
13/08/2020
25.93
 2,594,130 25.50 26.08 25.40 0 0 0
12/08/2020
25.50
 1,764,760 25.59 25.64 25.25 0 0 0
11/08/2020
25.40
 1,512,750 25.79 25.88 25.40 0 0 0
10/08/2020
25.74
 1,680,830 25.59 26.03 25.59 0 0 0
07/08/2020
25.50
 1,257,020 25.50 25.64 25.21 0 0 0
06/08/2020
25.45
 2,096,050 25.30 25.83 25.21 0 0 0
05/08/2020
25.45
 2,154,970 25.16 25.79 25.01 0 0 0
04/08/2020
25.40
 1,602,220 25.30 25.45 25.01 0 0 0
03/08/2020
24.77
 1,872,110 24.29 25.01 24.29 0 0 0
31/07/2020
24.24
 2,333,650 24.43 25.16 24.24 0 0 0
30/07/2020
25.06
 1,069,550 24.96 25.25 24.82 0 0 0
29/07/2020
24.68
 2,635,930 25.50 25.50 24.43 0 0 0
28/07/2020
26.27
 4,480,940 26.08 26.37 25.01 0 0 0
27/07/2020
25.88
 3,211,440 25.21 26.56 25.21 0 0 0
24/07/2020
26.99
 4,730,110 26.94 27.19 26.08 0 0 0
23/07/2020
27.33
 7,249,850 26.08 27.33 26.08 0 0 0
22/07/2020
26.03
 2,251,420 25.69 26.32 25.69 0 0 0
21/07/2020
25.40
 1,725,630 25.35 25.64 25.25 0 0 0
20/07/2020
25.30
 1,258,900 25.30 25.93 25.30 0 0 0
17/07/2020
25.93
 720,820 26.08 26.27 25.93 0 0 0
16/07/2020
26.37
 1,270,920 26.03 26.37 25.83 0 0 0
15/07/2020
25.79
 1,502,410 25.59 26.08 25.59 0 0 0
14/07/2020
25.50
 1,938,730 25.50 25.79 25.16 0 0 0
13/07/2020
25.59
 2,291,640 26.12 26.41 25.59 0 0 0
10/07/2020
26.12
 947,980 26.41 26.61 26.03 0 0 0
09/07/2020
26.61
 1,903,220 26.61 26.80 26.32 0 0 0
08/07/2020
26.51
 939,580 26.37 26.56 26.12 0 0 0
07/07/2020
26.51
 4,346,450 26.27 26.85 26.12 0 0 0
06/07/2020
26.17
 3,101,080 25.59 26.27 25.54 0 0 0
03/07/2020
25.59
 2,328,550 25.30 25.74 25.30 0 0 0
02/07/2020
25.30
 951,820 25.50 25.50 24.96 0 0 0
01/07/2020
25.54
 1,469,010 23.95 25.59 23.95 0 0 0
30/06/2020
23.95
 1,700,630 24.77 25.25 23.95 0 0 0
29/06/2020
24.53
 2,156,880 25.30 25.30 24.14 0 0 0
26/06/2020
25.30
 1,867,820 25.69 25.83 25.11 0 0 0
25/06/2020
25.59
 2,133,290 25.59 25.88 25.40 0 0 0
24/06/2020
25.93
 1,391,660 26.37 26.75 25.93 0 0 0
23/06/2020
26.27
 1,019,600 26.65 26.65 26.17 0 0 0
22/06/2020
26.65
 1,559,410 26.85 27.04 26.46 0 0 0
19/06/2020
26.85
 3,677,760 26.56 26.85 25.79 0 0 0
18/06/2020
26.61
 1,681,240 26.56 26.70 25.45 0 0 0
17/06/2020
26.56
 3,148,000 26.41 26.90 26.17 0 0 0
16/06/2020
25.83
 3,097,330 24.63 25.83 24.43 0 0 0
15/06/2020
24.14
 2,056,490 25.11 25.50 24.14 0 0 0
12/06/2020
25.01
 2,529,890 24.43 25.01 24.14 0 0 0
11/06/2020
25.21
 4,725,660 26.94 26.99 25.21 0 0 0
10/06/2020
26.99
 2,119,900 26.65 27.04 26.27 0 0 0
09/06/2020
26.94
 2,864,250 27.38 27.62 26.85 0 0 0
08/06/2020
27.62
 2,826,530 27.81 27.91 27.28 0 0 0
05/06/2020
27.48
 2,162,490 27.43 27.81 27.04 0 0 0

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