CTCP Vincom Retail (vre)

25.55
-0.95
(-3.58%)
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
(2025-05-12) 		1 3.92% 236,109,100 -35,798,479 -396.0
24.15
27.65
25.55
2 tháng
(2025-04-10) 		7.25 37.66% 522,276,600 -31,689,762 -354.3
19.25
27.65
25.55
3 tháng
(2025-03-11) 		8.30 45.60% 864,393,700 -1,600,487 243.9
17.50
27.65
25.55
6 tháng
(2024-12-11) 		9.15 52.74% 1,249,939,600 -47,453,823 -527.9
16.10
27.65
25.55
12 tháng
(2024-06-14) 		5.05 23.54% 2,377,540,300 -189,091,659 -3,321.4
16.10
27.65
25.55
24 tháng
(2023-06-20) 		-0.15 -0.56% 4,041,803,100 -347,624,591 -6,985.4
16.10
31.50
25.55
36 tháng
(2022-06-27) 		-2.25 -7.83% 4,558,124,300 -305,883,072 -5,798.4
16.10
31.55
25.55
60 tháng
(2020-07-06) 		-0.60 -2.21% 7,265,090,210 -295,381,721 -5,361.0
16.10
37.80
25.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2019
27.10
 905,730 26.71 27.68 27.05 1,112,820 917,430 5.5
04/01/2019
26.71
 982,790 26.91 27.00 25.93 222,010 157,710 1.7
03/01/2019
26.91
 1,247,100 27.97 28.12 26.71 1,806,392 1,469,432 9.3
02/01/2019
27.97
 2,061,280 27.10 28.56 27.59 2,536,330 2,062,350 13.6
28/12/2018
27.10
 2,200,470 28.36 28.46 27.10 256,570 1,463,690 -34.4
27/12/2018
28.36
 2,017,410 28.36 29.04 28.27 203,640 1,741,360 -45.0
26/12/2018
28.36
 1,015,230 28.94 29.04 28.36 824,150 1,076,370 -7.5
25/12/2018
28.94
 1,121,900 28.80 29.09 28.07 186,800 208,150 -0.6
24/12/2018
28.80
 561,130 28.46 28.85 28.31 69,130 219,050 -4.4
21/12/2018
28.46
 2,017,450 29.24 29.24 28.46 425,790 1,366,580 -27.7
20/12/2018
29.24
 1,171,150 30.21 30.30 29.24 682,940 987,020 -9.2
19/12/2018
30.21
 735,120 30.69 30.79 30.21 839,420 779,000 1.9
18/12/2018
30.69
 1,241,410 31.08 31.08 30.11 585,180 191,160 12.4
17/12/2018
31.08
 1,643,870 31.28 31.37 30.89 1,240,250 1,185,880 1.7
14/12/2018
31.28
 1,014,790 31.76 31.76 31.28 536,920 393,610 4.7
13/12/2018
31.76
 1,262,550 31.86 32.00 31.76 456,970 560,900 -3.4
12/12/2018
31.86
 1,355,590 31.52 31.86 31.52 4,984,470 4,754,020 7.5
11/12/2018
31.52
 1,487,680 31.08 31.52 30.98 2,131,020 1,834,960 9.6
10/12/2018
31.08
 2,467,410 32.05 32.05 30.98 1,138,400 1,304,710 -5.4
07/12/2018
32.05
 1,466,260 32.05 32.25 31.76 504,280 155,390 11.5
06/12/2018
32.05
 1,892,180 32.00 32.15 31.57 992,900 560,240 14.2
05/12/2018
32.00
 2,079,660 31.76 32.20 31.32 748,350 487,130 8.6
04/12/2018
31.76
 3,729,070 30.45 32.25 30.79 2,424,840 1,312,710 36.1
03/12/2018
30.45
 2,013,330 29.82 30.64 29.82 1,052,180 1,406,010 -11.1
30/11/2018
29.82
 1,809,290 30.30 30.69 29.82 837,890 1,251,150 -12.8
29/11/2018
30.30
 1,953,160 30.11 30.89 30.21 270,510 501,940 -7.3
28/11/2018
30.11
 636,790 29.92 30.11 29.82 372,220 408,810 -1.1
27/11/2018
29.92
 1,060,950 30.06 30.50 29.92 217,900 307,680 -2.8
26/11/2018
30.06
 718,840 29.92 30.30 29.72 274,420 214,740 1.8
23/11/2018
29.92
 883,420 30.40 30.60 29.92 4,030 3,510 0.0
22/11/2018
30.40
 763,390 30.69 31.03 30.40 262,470 326,290 -2.0
21/11/2018
30.69
 1,678,690 29.77 30.74 29.28 211,510 99,920 3.5
20/11/2018
29.77
 1,445,630 29.28 29.77 29.19 310,990 662,690 -10.6
19/11/2018
29.28
 707,980 29.14 29.53 29.09 195,420 328,720 -4.0
16/11/2018
29.14
 946,970 29.53 29.62 29.04 513,540 676,310 -4.9
15/11/2018
29.53
 748,760 29.19 29.53 29.09 384,810 56,850 9.9
14/11/2018
29.19
 949,010 29.33 29.62 29.14 421,900 210,610 6.4
13/11/2018
29.33
 878,980 30.01 30.01 29.28 166,370 211,390 -1.4
12/11/2018
30.01
 589,610 29.96 30.01 29.14 180,150 43,630 4.2
09/11/2018
29.96
 1,613,770 30.11 30.30 29.82 738,120 99,970 19.7
08/11/2018
30.11
 1,763,770 29.53 30.50 29.72 533,150 173,870 11.1
07/11/2018
29.53
 914,420 29.53 29.72 29.19 162,450 24,600 4.2
06/11/2018
29.53
 923,790 29.82 30.11 29.43 627,280 386,990 7.3
05/11/2018
29.82
 1,589,870 28.80 30.01 28.46 941,960 615,340 9.9
02/11/2018
28.80
 1,679,450 28.41 29.19 28.46 340,470 648,750 -9.1
01/11/2018
28.41
 1,140,990 28.94 29.19 28.41 570,900 667,760 -2.9
31/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/225 (Volume + 22.50%, Ratio=0.23)
31/10/2018
28.94
 3,496,330 27.35 28.94 27.97 2,986,860 3,333,490 -10.1
30/10/2018
27.36
 1,240,750 27.91 28.35 27.36 1,104,780 998,910 3.7
29/10/2018
27.91
 1,049,850 27.75 29.69 27.59 677,290 600,020 3.0
26/10/2018
27.75
 1,463,430 28.23 28.82 27.75 703,380 324,390 13.4
25/10/2018
28.23
 1,559,370 28.70 28.70 27.12 504,750 122,030 13.5
24/10/2018
28.70
 1,032,200 29.34 29.58 28.70 138,750 175,030 -1.3
23/10/2018
29.34
 1,449,810 29.73 29.73 28.54 420,980 402,530 0.6
22/10/2018
29.73
 1,688,340 29.38 30.37 29.73 470,440 421,460 1.9
19/10/2018
29.38
 1,825,750 29.46 29.46 29.02 83,000 772,620 -25.3
18/10/2018
29.46
 845,260 29.81 30.01 29.34 160,390 175,930 -0.6
17/10/2018
29.81
 693,600 29.50 30.13 29.73 15,780 31,800 -0.6
16/10/2018
29.50
 926,630 29.18 29.58 29.18 179,230 368,960 -7.0
15/10/2018
29.18
 1,300,920 30.17 30.21 29.18 138,650 444,600 -11.4
12/10/2018
30.17
 1,991,280 29.65 30.41 29.02 316,330 574,070 -9.8
11/10/2018
29.65
 2,931,770 31.72 31.72 29.58 764,750 145,340 23.4
10/10/2018
31.72
 1,202,700 31.16 31.72 31.08 1,479,130 1,598,800 -4.7
09/10/2018
31.16
 1,084,660 31.16 31.64 31.16 365,610 221,850 5.7
08/10/2018
31.16
 1,896,850 32.51 32.51 31.16 6,210 403,790 -16.0
05/10/2018
32.51
 1,852,510 33.06 33.06 32.35 235,670 74,640 6.6
04/10/2018
33.06
 910,650 32.91 33.18 32.83 162,840 327,790 -7.7
03/10/2018
32.91
 1,245,730 32.11 33.22 32.11 215,520 56,340 6.6
02/10/2018
32.11
 1,605,930 32.31 32.67 32.11 127,900 108,790 0.8
01/10/2018
32.31
 3,307,360 33.22 33.62 32.31 926,310 1,195,350 -11.0
28/09/2018
33.22
 4,333,370 32.51 33.22 32.23 3,478,660 1,926,660 64.5
27/09/2018
32.51
 3,614,170 32.31 33.06 32.31 1,683,210 1,108,740 23.8
26/09/2018
32.31
 3,416,900 31.60 32.71 31.32 803,950 5,000 32.4
25/09/2018
31.60
 2,167,430 31.32 31.68 30.92 1,034,140 8,140 40.6
24/09/2018
31.32
 2,168,720 30.01 31.32 30.21 796,090 384,560 16.1
21/09/2018
30.01
 6,783,680 29.77 30.37 29.89 3,897,340 5,673,300 -67.2
20/09/2018
29.77
 838,620 29.34 29.81 29.34 76,770 315,550 -8.9
19/09/2018
29.34
 2,059,670 29.34 30.13 29.02 212,380 1,217,210 -37.3
18/09/2018
29.34
 1,170,780 29.50 29.50 29.18 476,400 921,820 -16.4
17/09/2018
29.50
 840,080 30.01 30.01 29.46 223,310 355,070 -4.9
14/09/2018
30.01
 780,380 29.89 30.13 29.65 674,460 550,510 4.7
13/09/2018
29.89
 605,180 30.05 30.21 29.73 160,550 150,270 0.4
12/09/2018
30.05
 1,076,040 30.37 30.61 29.93 581,400 547,120 1.3
11/09/2018
30.37
 1,343,810 29.93 30.53 29.85 907,180 759,750 5.7
10/09/2018
29.93
 1,093,140 29.85 30.01 29.34 1,425,840 1,368,510 2.2
07/09/2018
29.85
 1,606,460 28.98 29.89 28.98 712,680 567,810 5.4
06/09/2018
28.98
 1,220,580 29.18 29.58 28.98 605,940 910,740 -11.3
05/09/2018
29.18
 1,870,870 30.05 30.13 29.18 218,970 552,370 -12.5
04/09/2018
30.05
 2,123,050 31.20 31.28 30.05 11,390 810,080 -30.9
31/08/2018
31.20
 1,535,530 31.68 31.68 31.20 1,542,500 2,281,590 -29.2
30/08/2018
31.68
 943,930 31.40 31.68 31.32 256,420 369,690 -4.5
29/08/2018
31.40
 1,666,850 31.76 31.76 31.32 245,010 521,870 -11.0
28/08/2018
31.76
 1,338,450 32.11 32.11 31.72 34,450 457,840 -17.0
27/08/2018
32.11
 1,020,030 32.27 32.51 32.03 67,900 333,860 -10.8
24/08/2018
32.27
 1,522,280 32.19 32.83 32.19 854,140 1,215,470 -14.8
23/08/2018
32.19
 1,373,150 31.68 32.67 31.64 72,010 511,000 -17.8
22/08/2018
31.68
 883,960 31.32 31.91 31.56 252,350 198,580 2.1
21/08/2018
31.32
 1,032,810 31.32 31.48 31.12 138,040 91,610 1.8
20/08/2018
31.32
 758,030 31.60 31.72 31.32 134,980 144,860 -0.4
17/08/2018
31.60
 632,150 31.72 32.07 31.56 55,010 205,360 -6.0
16/08/2018
31.72
 1,346,100 31.56 31.76 31.36 355,090 702,850 -13.9

Chính sách bảo mật | Điều khoản sử dụng |