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)
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
06/01/2020
32.50
 682,790 33.32 33.32 32.35 0 0 0
03/01/2020
33.42
 1,272,890 33.13 33.46 32.93 0 0 0
02/01/2020
33.17
 581,190 32.64 33.27 32.64 0 0 0
31/12/2019
32.84
 413,340 33.32 33.32 32.79 227,990 124,610 3.5
30/12/2019
33.32
 1,120,550 32.26 33.32 31.97 1,134,940 904,000 7.6
27/12/2019
32.26
 957,140 32.16 32.40 31.77 3,709,580 3,271,900 14.6
26/12/2019
32.16
 872,120 31.68 32.26 31.63 3,555,430 3,196,300 12.0
25/12/2019
31.68
 428,030 31.77 31.77 31.58 487,530 409,810 2.5
24/12/2019
31.77
 1,443,630 31.77 31.87 31.39 2,264,940 2,034,000 7.6
23/12/2019
31.77
 1,520,710 31.82 31.87 31.48 1,034,400 717,420 10.4
20/12/2019
31.82
 1,315,280 31.29 32.06 31.29 1,016,150 845,140 5.6
19/12/2019
31.29
 1,770,250 30.86 31.48 30.76 1,818,440 1,389,970 13.9
18/12/2019
30.86
 3,833,930 31.77 31.92 30.71 2,414,170 2,244,300 5.6
17/12/2019
31.77
 1,271,430 32.74 32.84 31.77 2,108,750 2,213,550 -3.6
16/12/2019
32.74
 1,612,070 32.40 33.22 32.26 2,397,450 1,856,330 18.4
13/12/2019
32.40
 2,168,220 33.56 33.80 32.40 590,450 699,270 -3.7
12/12/2019
33.56
 2,639,590 33.80 33.95 33.56 2,740,823 2,467,783 9.5
11/12/2019
33.80
 5,032,820 33.70 33.90 33.46 1,357,390 182,750 41.1
10/12/2019
33.70
 4,703,310 33.99 34.14 33.61 842,597 903,597 -2.1
09/12/2019
33.99
 7,699,110 33.42 33.99 33.42 1,630,590 1,212,520 14.7
06/12/2019
33.42
 4,736,230 33.32 33.46 33.03 834,440 1,109,470 -9.5
05/12/2019
33.32
 6,087,130 32.93 33.56 32.98 779,750 1,022,090 -8.3
04/12/2019
32.93
 5,914,460 32.84 33.03 32.59 1,325,410 1,563,440 -8.1
03/12/2019
32.84
 4,599,360 32.84 33.03 32.35 1,782,070 1,480,570 10.3
02/12/2019
32.84
 3,357,460 33.27 33.27 32.84 1,443,140 949,650 16.8
29/11/2019
33.27
 5,477,090 32.35 33.27 32.26 2,927,790 1,339,620 54.7
28/11/2019
32.35
 3,992,930 32.79 32.84 32.26 415,130 172,220 8.2
27/11/2019
32.79
 3,646,360 32.93 33.03 32.74 870,290 341,330 18.0
26/11/2019
32.93
 4,996,070 32.64 33.27 32.64 1,663,650 1,179,750 16.6
25/11/2019
32.64
 3,422,460 33.61 33.61 32.35 612,930 476,340 4.6
22/11/2019
33.61
 7,310,170 33.80 33.95 32.26 771,800 169,510 20.5
21/11/2019
33.80
 4,127,820 33.95 33.95 33.61 10,360,683 9,164,713 41.9
20/11/2019
33.95
 6,273,980 34.09 34.14 33.51 2,158,240 1,183,200 34.2
19/11/2019
34.09
 6,523,420 33.99 34.33 33.95 5,381,001 2,429,791 104.3
18/11/2019
33.99
 5,992,350 33.99 34.09 33.70 2,316,350 40,630 80.1
15/11/2019
33.99
 6,260,710 33.80 34.24 33.75 2,140,090 529,560 56.7
14/11/2019
33.80
 6,503,100 33.51 33.95 33.56 2,657,950 48,820 90.7
13/11/2019
33.51
 5,588,650 33.51 33.75 33.27 2,482,640 80,490 83.3
12/11/2019
33.51
 3,146,930 33.51 33.80 33.46 2,583,250 2,007,240 20.0
11/11/2019
33.51
 2,275,720 33.46 33.99 33.42 2,677,380 1,705,430 33.9
08/11/2019
33.46
 4,070,760 33.99 34.28 33.46 1,723,560 866,930 30.1
07/11/2019
33.99
 3,738,230 33.95 34.53 33.80 1,879,750 92,140 63.0
06/11/2019
33.95
 3,878,200 34.38 34.62 33.95 1,409,990 1,116,680 10.2
05/11/2019
34.38
 4,236,650 33.70 34.57 33.75 2,078,660 617,770 51.6
04/11/2019
33.70
 3,544,600 33.85 34.19 33.42 1,169,290 600,230 19.6
01/11/2019
33.85
 9,671,220 32.06 34.09 32.06 4,396,760 1,364,840 104.0
31/10/2019
32.06
 3,552,630 32.11 32.30 31.87 2,531,440 1,411,350 36.9
30/10/2019
32.11
 3,535,150 31.48 32.21 31.53 1,221,230 264,890 31.1
29/10/2019
31.48
 2,276,050 31.34 31.68 31.34 642,490 406,470 7.2
28/10/2019
31.34
 1,598,210 31.44 31.53 31.10 296,010 110,700 6.0
25/10/2019
31.44
 1,701,750 31.58 31.68 31.29 632,140 700,440 -2.1
24/10/2019
31.58
 2,453,760 31.15 31.58 31.19 320,870 27,970 9.6
23/10/2019
31.15
 1,900,330 30.81 31.19 30.81 1,730,330 1,818,110 -2.8
22/10/2019
30.81
 1,498,800 30.81 31.05 30.81 1,724,200 1,971,070 -7.9
21/10/2019
30.81
 2,854,740 30.81 31.29 30.81 1,599,620 1,928,960 -10.5
18/10/2019
30.81
 2,102,750 30.76 30.95 30.76 1,103,590 1,180,610 -2.5
17/10/2019
30.76
 2,083,310 30.76 30.81 30.47 378,540 1,295,760 -29.1
16/10/2019
30.76
 1,852,420 30.76 31.00 30.71 862,430 1,162,980 -9.6
15/10/2019
30.76
 2,352,870 30.61 31.05 30.61 1,505,830 1,898,940 -12.5
14/10/2019
30.61
 3,171,090 31.24 31.24 30.47 302,740 1,338,250 -33.0
11/10/2019
31.24
 5,124,380 31.29 31.77 31.24 3,721,380 3,064,230 21.5
10/10/2019
31.29
 3,104,270 30.90 31.39 31.00 1,938,160 1,279,880 21.3
09/10/2019
30.90
 3,326,980 30.18 30.90 30.13 1,234,840 1,114,220 3.8
08/10/2019
30.18
 2,322,130 30.42 30.61 30.13 378,600 1,171,000 -24.8
07/10/2019
30.42
 2,033,630 30.81 31.10 30.42 1,208,450 1,620,660 -13.2
04/10/2019
30.81
 3,287,400 30.90 31.34 30.76 2,019,600 3,002,190 -31.6
03/10/2019
30.90
 3,700,140 30.90 30.90 30.18 421,980 1,728,960 -41.1
02/10/2019
30.90
 3,438,710 31.58 31.58 30.90 362,330 1,356,860 -32.1
01/10/2019
31.58
 3,408,490 31.97 32.01 31.44 167,730 2,059,020 -62.0
30/09/2019
31.97
 2,156,270 32.11 32.40 31.92 632,960 1,681,500 -34.9
27/09/2019
32.11
 5,894,250 31.63 32.16 31.39 2,431,980 3,297,640 -28.8
26/09/2019
31.63
 4,767,290 32.35 32.50 31.63 1,160,200 1,614,150 -15.1
25/09/2019
32.35
 1,712,360 32.64 32.84 32.35 464,630 1,095,040 -21.2
24/09/2019
32.64
 1,430,510 32.55 32.98 32.45 825,190 1,145,600 -10.8
23/09/2019
32.55
 2,513,680 32.79 33.03 32.50 1,809,110 2,458,510 -22.0
20/09/2019
32.79
 3,228,690 32.93 33.22 32.79 2,005,980 3,156,960 -39.2
19/09/2019
32.93
 1,320,480 32.79 33.03 32.79 1,065,430 1,276,660 -7.2
18/09/2019
32.79
 2,398,990 33.03 33.42 32.79 3,677,140 5,401,270 -58.8
17/09/2019
33.03
 3,170,730 32.84 33.51 32.84 5,837,850 7,971,030 -73.3
16/09/2019
32.84
 1,692,510 32.79 33.13 32.79 56,890 896,930 -28.7
13/09/2019
32.79
 1,552,420 32.79 33.03 32.59 410,930 1,268,830 -29.1
12/09/2019
32.79
 917,120 32.79 33.13 32.74 238,680 534,340 -10.1
11/09/2019
32.79
 965,520 32.55 32.79 32.40 162,050 232,950 -2.4

Chính sách bảo mật | Điều khoản sử dụng |