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)
29/06/2020
24.53
 2,156,880 25.30 25.30 24.14 309,290 724,320 -10.6
26/06/2020
25.30
 1,867,820 25.59 25.83 25.11 50,200 1,159,320 -29.2
25/06/2020
25.59
 2,133,290 25.93 25.93 25.40 648,970 1,418,380 -20.4
24/06/2020
25.93
 1,391,660 26.27 26.75 25.93 414,960 113,240 8.2
23/06/2020
26.27
 1,019,600 26.65 26.65 26.17 107,440 94,170 0.4
22/06/2020
26.65
 1,559,410 26.85 27.04 26.46 544,530 545,530 0.0
19/06/2020
26.85
 3,677,760 26.61 26.85 25.79 1,551,680 1,356,550 6.1
18/06/2020
26.61
 1,681,240 26.56 26.70 25.45 1,423,110 609,750 22.4
17/06/2020
26.56
 3,148,000 25.83 26.90 26.17 1,930,300 606,930 36.5
16/06/2020
25.83
 3,097,330 24.14 25.83 24.43 986,220 590,510 10.4
15/06/2020
24.14
 2,056,490 25.01 25.50 24.14 884,120 555,960 8.6
12/06/2020
25.01
 2,529,890 25.21 25.21 24.14 559,940 1,230,820 -17.1
11/06/2020
25.21
 4,725,660 26.99 26.99 25.21 922,190 2,099,590 -32.6
10/06/2020
26.99
 2,119,900 26.94 27.04 26.27 468,380 659,450 -5.2
09/06/2020
26.94
 2,864,250 27.62 27.62 26.85 149,290 1,263,440 -31.4
08/06/2020
27.62
 2,826,530 27.48 27.91 27.28 693,470 158,540 15.3
05/06/2020
27.48
 2,162,490 27.43 27.81 27.04 656,520 101,050 15.8
04/06/2020
27.43
 2,839,030 27.14 27.86 27.33 1,628,270 539,620 31.2
03/06/2020
27.14
 3,342,330 26.65 27.14 26.17 362,190 135,090 6.3
02/06/2020
26.65
 2,909,480 26.85 27.04 26.37 316,930 40,600 7.7
01/06/2020
26.85
 3,992,550 26.56 27.09 26.70 578,810 1,750,530 -32.6
29/05/2020
26.56
 7,822,570 25.98 27.23 25.64 3,467,160 2,847,310 17.3
28/05/2020
25.98
 6,481,940 24.63 26.08 24.63 1,933,790 243,987 44.5
27/05/2020
24.63
 7,074,630 25.59 25.74 24.63 2,598,190 3,641,000 -27.6
26/05/2020
25.59
 3,969,390 25.30 25.88 25.35 1,263,830 1,825,810 -14.9
25/05/2020
25.30
 3,774,990 24.92 25.74 24.43 792,150 592,170 5.2
22/05/2020
24.92
 5,938,130 25.40 25.40 24.63 1,892,380 1,211,850 17.6
21/05/2020
25.40
 5,046,470 25.64 26.32 25.11 1,521,040 2,555,220 -27.3
20/05/2020
25.64
 6,793,800 24.05 25.64 23.95 1,884,620 1,500,910 9.8
19/05/2020
24.05
 8,313,560 23.71 24.92 23.76 1,318,740 4,167,640 -71.9
18/05/2020
23.71
 2,597,120 23.27 23.85 23.23 1,037,250 1,591,750 -13.6
15/05/2020
23.27
 2,262,600 23.23 23.90 23.27 140,040 1,079,320 -22.8
14/05/2020
23.23
 3,952,220 23.66 23.66 23.08 491,550 2,218,200 -41.7
13/05/2020
23.66
 4,037,060 24.39 24.39 23.66 237,150 1,751,860 -37.7
12/05/2020
24.39
 3,654,270 24.58 24.58 24.10 613,210 1,905,260 -32.5
11/05/2020
24.58
 3,515,430 24.43 24.77 23.95 1,409,630 1,240,493 4.4
08/05/2020
24.43
 4,038,610 23.95 25.01 24.14 628,430 856,330 -5.9
07/05/2020
23.95
 2,518,450 24.14 24.34 23.81 213,530 1,039,070 -20.5
06/05/2020
24.14
 5,201,410 22.74 24.14 22.74 1,835,800 2,962,600 -27.3
05/05/2020
22.74
 2,480,820 22.65 23.03 22.70 1,311,880 1,455,150 -3.4
04/05/2020
22.65
 1,757,720 22.31 22.94 22.02 1,930,320 1,862,920 1.6
29/04/2020
22.31
 2,661,700 21.97 22.55 21.83 2,398,550 3,526,930 -26.1
28/04/2020
21.97
 3,988,030 22.70 22.94 21.54 1,543,560 4,131,600 -59.1
27/04/2020
22.70
 3,418,720 23.18 23.37 22.65 90,570 2,536,870 -57.8
24/04/2020
23.18
 1,639,110 23.27 23.56 22.70 1,326,340 2,321,930 -23.8
23/04/2020
23.27
 3,095,130 22.74 23.81 22.79 280,270 2,404,840 -50.7
22/04/2020
22.74
 5,280,770 23.56 24.14 22.02 1,014,810 3,650,540 -62.0
21/04/2020
23.56
 2,804,830 25.30 25.30 23.56 964,230 1,830,430 -21.4
20/04/2020
25.30
 2,326,300 25.59 25.59 24.92 1,499,500 1,285,560 5.6
17/04/2020
25.59
 4,348,970 25.59 26.27 25.30 2,690,730 3,028,290 -8.9
16/04/2020
25.59
 2,924,260 25.21 25.59 24.48 4,086,890 3,327,290 20.1
15/04/2020
25.21
 2,686,900 25.30 25.79 24.77 424,300 185,340 6.2
14/04/2020
25.30
 3,054,710 24.58 26.27 23.95 1,174,640 1,234,550 -1.6
13/04/2020
24.58
 2,382,640 22.98 24.58 22.89 1,066,760 103,420 24.3
10/04/2020
22.98
 2,027,970 22.89 23.18 22.21 337,810 454,290 -2.8
09/04/2020
22.89
 4,761,190 21.73 23.23 21.54 1,797,380 1,677,480 2.8
08/04/2020
21.73
 3,361,700 21.54 21.73 20.57 291,980 1,060,230 -16.6
07/04/2020
21.54
 3,715,760 20.14 21.54 20.38 1,182,920 1,391,500 -4.7
06/04/2020
20.14
 4,515,950 18.83 20.14 19.17 261,300 1,934,390 -34.4
03/04/2020
18.83
 2,522,290 18.59 19.03 18.25 823,760 2,437,550 -31.5
01/04/2020
18.59
 930,870 18.49 19.03 17.48 1,508,600 1,714,590 -4.0
31/03/2020
18.49
 3,565,970 18.35 19.60 17.91 142,800 1,187,290 -20.4
30/03/2020
18.35
 2,275,750 19.70 19.70 18.35 461,990 306,440 3.0
27/03/2020
19.70
 5,480,540 19.32 19.70 17.96 1,886,080 2,635,790 -15.3
26/03/2020
19.32
 4,553,180 18.25 19.51 17.38 3,490,610 4,780,020 -25.8
25/03/2020
18.25
 4,747,820 17.09 18.25 16.32 1,804,310 3,886,190 -39.3
24/03/2020
17.09
 6,890,560 18.35 18.35 17.09 118,290 4,747,510 -82.0
23/03/2020
18.35
 401,880 19.70 19.70 18.35 24,140 125,780 -1.9
20/03/2020
19.70
 2,758,320 21.15 21.15 19.70 788,170 2,034,120 -25.8
19/03/2020
21.15
 2,175,340 21.34 21.34 19.99 219,700 1,219,080 -21.0
18/03/2020
21.34
 1,935,850 21.34 21.54 20.52 1,433,100 2,519,500 -24.0
17/03/2020
21.34
 2,066,890 22.89 22.89 21.29 351,270 1,081,830 -16.2
16/03/2020
22.89
 1,752,440 23.37 23.66 21.78 1,745,120 2,278,740 -12.6
13/03/2020
23.37
 4,742,820 23.37 23.47 21.78 515,310 2,690,810 -49.8
12/03/2020
23.37
 2,976,280 25.11 25.11 23.37 128,820 1,310,730 -28.6
11/03/2020
25.11
 4,211,430 25.50 25.50 23.76 511,390 2,195,370 -43.8
10/03/2020
25.50
 3,031,510 25.64 26.03 24.29 262,260 1,636,130 -35.8
09/03/2020
25.64
 2,164,550 27.52 27.52 25.64 241,110 700,980 -12.2
06/03/2020
27.52
 805,500 27.62 27.72 27.23 260,160 417,350 -4.4
05/03/2020
27.62
 859,920 27.48 28.01 27.62 428,490 521,240 -2.7
04/03/2020
27.48
 966,120 27.48 27.52 27.14 46,100 702,670 -18.7
03/03/2020
27.48
 1,767,430 27.57 28.06 27.48 1,010,710 2,175,640 -33.3
02/03/2020
27.57
 929,150 27.52 27.96 27.23 305,630 669,030 -10.4
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

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