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)
04/06/2020
27.43
 2,839,030 27.33 27.86 27.33 0 0 0
03/06/2020
27.14
 3,342,330 26.46 27.14 26.17 0 0 0
02/06/2020
26.65
 2,909,480 26.61 27.04 26.37 0 0 0
01/06/2020
26.85
 3,992,550 27.04 27.09 26.70 0 0 0
29/05/2020
26.56
 7,822,570 25.98 27.23 25.64 0 0 0
28/05/2020
25.98
 6,481,940 24.68 26.08 24.63 0 0 0
27/05/2020
24.63
 7,074,630 25.69 25.74 24.63 0 0 0
26/05/2020
25.59
 3,969,390 25.69 25.88 25.35 0 0 0
25/05/2020
25.30
 3,774,990 24.82 25.74 24.43 0 0 0
22/05/2020
24.92
 5,938,130 25.11 25.21 24.63 0 0 0
21/05/2020
25.40
 5,046,470 25.69 26.32 25.11 0 0 0
20/05/2020
25.64
 6,793,800 23.95 25.64 23.95 0 0 0
19/05/2020
24.05
 8,313,560 24.14 24.92 23.76 0 0 0
18/05/2020
23.71
 2,597,120 23.37 23.85 23.23 0 0 0
15/05/2020
23.27
 2,262,600 23.56 23.90 23.27 0 0 0
14/05/2020
23.23
 3,952,220 23.37 23.52 23.08 0 0 0
13/05/2020
23.66
 4,037,060 24.14 24.24 23.66 0 0 0
12/05/2020
24.39
 3,654,270 24.14 24.53 24.10 0 0 0
11/05/2020
24.58
 3,515,430 24.58 24.77 23.95 0 0 0
08/05/2020
24.43
 4,038,610 24.14 25.01 24.14 0 0 0
07/05/2020
23.95
 2,518,450 24.24 24.34 23.81 0 0 0
06/05/2020
24.14
 5,201,410 22.98 24.14 22.74 0 0 0
05/05/2020
22.74
 2,480,820 22.70 23.03 22.70 0 0 0
04/05/2020
22.65
 1,757,720 22.02 22.94 22.02 0 0 0
29/04/2020
22.31
 2,661,700 22.31 22.55 21.83 0 0 0
28/04/2020
21.97
 3,988,030 22.70 22.94 21.54 0 0 0
27/04/2020
22.70
 3,418,720 23.37 23.37 22.65 0 0 0
24/04/2020
23.18
 1,639,110 23.56 23.56 22.70 0 0 0
23/04/2020
23.27
 3,095,130 23.56 23.81 22.79 0 0 0
22/04/2020
22.74
 5,280,770 22.02 24.14 22.02 0 0 0
21/04/2020
23.56
 2,804,830 24.92 25.01 23.56 0 0 0
20/04/2020
25.30
 2,326,300 25.59 25.59 24.92 0 0 0
17/04/2020
25.59
 4,348,970 25.59 26.27 25.30 0 0 0
16/04/2020
25.59
 2,924,260 24.77 25.59 24.48 0 0 0
15/04/2020
25.21
 2,686,900 25.40 25.79 24.77 0 0 0
14/04/2020
25.30
 3,054,710 24.58 26.27 23.95 0 0 0
13/04/2020
24.58
 2,382,640 22.89 24.58 22.89 0 0 0
10/04/2020
22.98
 2,027,970 22.89 23.18 22.21 0 0 0
09/04/2020
22.89
 4,761,190 21.54 23.23 21.54 0 0 0
08/04/2020
21.73
 3,361,700 21.15 21.73 20.57 0 0 0
07/04/2020
21.54
 3,715,760 20.76 21.54 20.38 0 0 0
06/04/2020
20.14
 4,515,950 19.27 20.14 19.17 0 0 0
03/04/2020
18.83
 2,522,290 18.74 19.03 18.25 0 0 0
01/04/2020
18.59
 930,870 18.35 19.03 17.48 0 0 0
31/03/2020
18.49
 3,565,970 18.06 19.60 17.91 0 0 0
30/03/2020
18.35
 2,275,750 18.35 18.59 18.35 0 0 0
27/03/2020
19.70
 5,480,540 18.74 19.70 17.96 0 0 0
26/03/2020
19.32
 4,553,180 17.87 19.51 17.38 0 0 0
25/03/2020
18.25
 4,747,820 17.67 18.25 16.32 0 0 0
24/03/2020
17.09
 6,890,560 17.09 17.38 17.09 0 0 0
23/03/2020
18.35
 401,880 18.54 18.78 18.35 0 0 0
20/03/2020
19.70
 2,758,320 21.15 21.15 19.70 0 0 0
19/03/2020
21.15
 2,175,340 20.28 21.25 19.99 0 0 0
18/03/2020
21.34
 1,935,850 21.25 21.54 20.52 0 0 0
17/03/2020
21.34
 2,066,890 21.34 21.92 21.29 0 0 0
16/03/2020
22.89
 1,752,440 23.66 23.66 21.78 0 0 0
13/03/2020
23.37
 4,742,820 21.78 23.47 21.78 0 0 0
12/03/2020
23.37
 2,976,280 23.37 24.10 23.37 0 0 0
11/03/2020
25.11
 4,211,430 25.50 25.50 23.76 0 0 0
10/03/2020
25.50
 3,031,510 24.43 26.03 24.29 0 0 0
09/03/2020
25.64
 2,164,550 25.83 26.56 25.64 0 0 0
06/03/2020
27.52
 805,500 27.72 27.72 27.23 0 0 0
05/03/2020
27.62
 859,920 27.67 28.01 27.62 0 0 0
04/03/2020
27.48
 966,120 27.33 27.52 27.14 0 0 0
03/03/2020
27.48
 1,767,430 28.06 28.06 27.48 0 0 0
02/03/2020
27.57
 929,150 27.52 27.96 27.23 0 0 0
28/02/2020
27.52
 1,824,830 27.52 27.81 27.09 0 0 0
27/02/2020
28.01
 1,254,940 27.86 28.10 27.77 0 0 0
26/02/2020
28.01
 1,028,780 28.01 28.49 27.77 0 0 0
25/02/2020
28.20
 1,014,900 28.01 28.44 27.81 0 0 0
24/02/2020
28.34
 1,391,850 28.10 29.36 28.10 0 0 0
21/02/2020
29.65
 697,440 29.65 29.84 29.65 0 0 0
20/02/2020
29.84
 1,626,950 29.50 29.84 29.26 0 0 0
19/02/2020
29.12
 1,562,980 29.46 29.50 28.78 0 0 0
18/02/2020
29.50
 1,019,810 30.23 30.42 29.46 0 0 0
17/02/2020
30.32
 562,430 30.71 30.71 30.13 0 0 0
14/02/2020
30.66
 1,388,080 30.37 31.10 30.23 0 0 0
13/02/2020
30.37
 862,410 29.94 30.37 29.94 0 0 0
12/02/2020
30.18
 982,950 30.76 30.76 30.18 0 0 0
11/02/2020
30.32
 2,573,890 29.94 30.57 29.46 0 0 0
10/02/2020
30.03
 611,640 30.42 30.42 29.94 0 0 0
07/02/2020
30.90
 2,423,940 29.99 31.15 29.75 0 0 0
06/02/2020
29.89
 3,660,600 29.89 29.89 27.81 0 0 0
05/02/2020
27.96
 2,036,300 29.17 29.17 27.81 0 0 0
04/02/2020
28.25
 2,239,180 28.68 29.12 27.72 0 0 0
03/02/2020
29.17
 1,977,600 29.17 29.26 26.99 0 0 0
31/01/2020
29.02
 2,322,570 29.89 30.23 29.02 0 0 0
30/01/2020
29.89
 2,002,220 30.90 31.00 29.65 0 0 0
22/01/2020
31.48
 932,500 31.39 31.68 31.19 0 0 0
21/01/2020
31.48
 908,080 30.90 31.58 30.90 0 0 0
20/01/2020
30.90
 1,070,940 31.29 31.34 30.76 0 0 0
17/01/2020
31.48
 872,560 32.01 32.01 31.39 0 0 0
16/01/2020
31.68
 979,630 32.55 32.55 31.63 0 0 0
15/01/2020
32.06
 549,700 32.64 32.64 32.06 0 0 0
14/01/2020
32.59
 562,730 32.69 32.84 32.59 0 0 0
13/01/2020
32.59
 417,280 32.84 32.84 32.45 0 0 0
10/01/2020
32.79
 543,040 32.84 32.93 32.40 0 0 0
09/01/2020
32.84
 1,054,800 32.21 32.84 32.16 0 0 0
08/01/2020
31.58
 919,210 32.26 32.35 31.48 0 0 0
07/01/2020
32.79
 356,780 32.50 32.79 32.45 0 0 0

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