CTCP Vincom Retail (vre)

26.35
-0.15
(-0.57%)
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
(2025-05-07) 		2.15 8.65% 253,874,200 -40,810,679 -410.8
24.15
27.65
26.50
2 tháng
(2025-04-08) 		9.50 54.29% 560,782,100 -37,048,784 -453.8
17.50
27.65
26.50
3 tháng
(2025-03-10) 		8.75 47.95% 866,218,100 -2,413,787 224.3
17.50
27.65
26.50
6 tháng
(2024-12-09) 		9.30 52.54% 1,252,290,600 -49,762,563 -573.8
16.10
27.65
26.50
12 tháng
(2024-06-11) 		5.30 24.42% 2,399,309,900 -203,201,294 -3,631.2
16.10
27.65
26.50
24 tháng
(2023-06-19) 		0.45 1.69% 4,037,772,500 -348,744,091 -7,015.3
16.10
31.50
26.50
36 tháng
(2022-06-22) 		-1.50 -5.26% 4,554,249,800 -306,130,272 -5,804.6
16.10
31.55
26.50
60 tháng
(2020-07-02) 		0.80 3.05% 7,261,498,680 -295,370,311 -5,360.7
16.10
37.80
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2018
32.03
 1,299,900 31.87 32.35 31.84 375,810 778,670 -16.3
13/08/2018
31.87
 1,104,860 31.87 32.07 31.32 439,330 524,750 -3.4
10/08/2018
31.87
 1,402,470 32.51 32.67 31.68 428,720 927,020 -20.0
09/08/2018
32.51
 1,384,190 33.42 33.66 32.39 647,880 911,650 -10.9
08/08/2018
33.42
 1,362,870 33.30 33.82 33.10 575,160 800,740 -9.5
07/08/2018
33.30
 1,033,000 33.30 33.70 33.14 624,090 614,980 0.4
06/08/2018
33.30
 1,858,550 32.91 34.02 32.98 974,200 1,251,110 -11.7
03/08/2018
32.91
 2,372,910 31.76 33.62 31.91 1,183,350 1,517,640 -14.0
02/08/2018
31.76
 737,700 32.27 32.47 31.68 3,456,010 3,735,120 -11.3
01/08/2018
32.27
 858,810 32.19 32.51 32.11 1,886,700 1,986,240 -4.0
31/07/2018
32.19
 1,817,460 31.56 33.14 31.48 552,780 1,160,700 -24.6
30/07/2018
31.56
 789,770 31.08 31.80 31.32 273,810 420,880 -5.9
27/07/2018
31.08
 854,230 31.80 32.35 31.08 66,370 333,940 -10.8
26/07/2018
31.80
 1,817,100 32.51 32.51 31.60 1,265,460 924,680 13.7
25/07/2018
32.51
 903,410 33.02 33.06 32.51 1,083,700 4,545,140 -145.7
24/07/2018
33.02
 741,670 33.18 33.30 32.75 760,720 1,956,600 -50.4
23/07/2018
33.18
 823,830 33.30 33.94 32.51 657,330 1,788,620 -47.5
20/07/2018
33.30
 2,968,820 34.10 34.10 32.67 3,623,760 3,391,890 9.8
19/07/2018
34.10
 1,913,300 34.10 34.10 32.67 2,171,720 2,271,210 -3.9
18/07/2018
34.10
 2,647,250 32.03 34.13 32.51 5,206,820 4,549,920 28.0
17/07/2018
32.03
 1,512,280 29.97 32.03 29.89 4,110,570 3,819,990 11.5
16/07/2018
29.97
 1,164,760 28.94 30.21 28.90 969,550 538,070 16.2
13/07/2018
28.94
 614,740 28.94 29.10 28.82 1,711,350 2,007,380 -10.8
12/07/2018
28.94
 870,620 28.31 29.18 28.31 815,030 389,330 15.4
11/07/2018
28.31
 1,002,400 28.78 28.78 27.75 646,740 213,160 15.4
10/07/2018
28.78
 572,200 29.26 29.69 28.78 277,200 297,140 -0.6
09/07/2018
29.26
 666,540 28.94 30.09 28.94 378,700 118,400 9.8
06/07/2018
28.94
 1,038,790 29.85 29.97 28.58 355,600 591,460 -8.6
05/07/2018
29.85
 640,760 30.61 30.61 28.78 313,350 63,350 9.4
04/07/2018
30.61
 928,320 30.37 30.76 29.34 489,420 267,540 8.6
03/07/2018
30.37
 1,347,510 30.69 30.69 29.42 508,860 222,930 10.9
02/07/2018
30.69
 1,154,150 30.76 30.92 29.65 1,616,130 1,072,080 20.8
29/06/2018
30.76
 1,982,580 30.21 30.96 29.97 336,680 680,900 -13.1
28/06/2018
30.21
 750,120 31.48 31.48 30.21 7,680 270,680 -10.2
27/06/2018
31.48
 445,810 32.27 32.27 31.48 32,440 156,610 -4.9
26/06/2018
32.27
 833,120 32.35 32.35 31.48 380,850 478,480 -3.9
25/06/2018
32.35
 725,800 31.72 33.30 32.35 279,670 254,920 1.2
22/06/2018
31.72
 2,029,080 30.53 31.72 30.13 974,690 1,295,760 -12.6
21/06/2018
30.53
 1,564,770 32.19 32.19 30.53 265,540 1,091,290 -32.4
20/06/2018
32.19
 1,244,080 31.64 32.51 31.64 959,730 1,008,070 -2.0
19/06/2018
31.64
 2,291,390 33.30 33.30 31.36 1,229,620 1,146,210 3.5
18/06/2018
33.30
 653,810 35.68 35.68 33.30 33,480 264,960 -10.0
15/06/2018
35.68
 3,948,110 35.28 35.68 34.81 3,439,720 2,680,450 34.3
14/06/2018
35.28
 658,980 35.68 36.00 35.28 578,010 344,500 11.4
13/06/2018
35.68
 703,960 35.28 35.68 35.05 446,010 439,840 0.3
12/06/2018
35.28
 1,835,490 35.76 35.80 34.89 1,614,610 1,183,640 19.2
11/06/2018
35.76
 1,700,470 35.28 36.47 35.28 587,850 1,117,360 -24.0
08/06/2018
35.28
 1,029,530 35.68 35.84 35.05 317,530 554,000 -10.5
07/06/2018
35.68
 1,577,590 35.92 36.87 35.68 488,780 944,740 -20.8
06/06/2018
35.92
 862,170 35.92 36.32 35.56 277,870 296,050 -0.8
05/06/2018
35.92
 770,010 36.16 36.67 35.76 1,463,290 1,456,430 0.3
04/06/2018
36.16
 1,301,620 36.04 36.32 35.44 1,095,890 1,197,820 -4.5
01/06/2018
36.04
 2,668,090 34.10 36.04 34.21 2,144,510 1,050,840 49.0
31/05/2018
34.10
 1,631,960 33.30 34.41 32.75 1,657,620 1,221,520 18.7
30/05/2018
33.30
 1,113,380 34.10 34.10 32.98 445,190 375,990 3.0
29/05/2018
34.10
 1,616,060 31.95 34.17 31.08 632,830 560,970 3.0
28/05/2018
31.95
 4,710,840 32.43 32.43 30.21 744,610 2,050,160 -51.8
25/05/2018
32.43
 2,872,130 34.57 34.81 32.15 176,930 1,765,440 -66.2
24/05/2018
34.57
 2,242,270 34.49 35.28 34.41 831,620 1,431,690 -26.2
23/05/2018
34.49
 2,004,030 34.10 34.49 32.91 502,130 603,580 -4.4
22/05/2018
34.10
 2,855,940 35.36 35.68 33.62 328,880 1,299,480 -42.4
21/05/2018
35.36
 2,166,530 37.03 37.27 35.36 67,770 1,666,200 -72.6
18/05/2018
37.03
 1,740,510 36.47 37.19 36.08 705,800 887,860 -8.3
17/05/2018
36.47
 1,723,590 36.47 37.27 36.32 363,170 748,410 -17.9
16/05/2018
36.47
 1,437,910 37.98 37.98 36.47 346,150 902,860 -25.8
15/05/2018
37.98
 2,182,670 38.73 38.93 37.90 1,061,420 1,245,000 -8.9
14/05/2018
38.73
 2,378,110 36.24 38.73 36.32 1,154,500 852,400 14.9
11/05/2018
36.24
 858,310 35.76 36.39 35.28 297,280 360,270 -2.9
10/05/2018
35.76
 1,532,550 35.76 35.84 35.13 200,510 822,580 -28.0
09/05/2018
35.76
 801,110 36.32 36.47 35.76 12,030 442,360 -19.6
08/05/2018
36.32
 993,570 37.11 37.19 36.32 20,300 572,960 -25.6
07/05/2018
37.11
 1,779,760 37.07 37.23 36.95 362,840 1,397,840 -48.4
04/05/2018
37.07
 1,853,480 36.71 37.43 36.16 202,920 923,570 -33.6
03/05/2018
36.71
 7,397,000 36.71 37.66 35.52 1,040,430 5,863,700 -220.7
02/05/2018
36.71
 5,343,670 36.71 37.27 35.52 1,536,880 3,892,460 -107.6
27/04/2018
36.71
 1,568,390 36.08 37.11 36.00 645,970 859,870 -9.9
26/04/2018
36.08
 2,559,440 38.06 38.10 35.60 1,323,180 1,174,610 6.4
24/04/2018
38.06
 1,978,120 36.08 38.30 35.44 947,190 151,240 37.7
23/04/2018
36.08
 1,661,040 38.06 38.54 35.68 472,810 630,130 -7.5
20/04/2018
38.06
 1,434,640 37.11 38.06 36.87 266,670 659,760 -18.4
19/04/2018
37.11
 2,471,560 38.06 38.77 37.11 460,780 788,920 -15.9
18/04/2018
38.06
 2,055,070 39.65 40.04 38.06 164,080 1,162,450 -49.1
17/04/2018
39.65
 1,233,470 40.20 40.44 39.61 32,760 636,900 -30.3
16/04/2018
40.20
 665,980 40.28 40.60 39.57 85,900 118,730 -1.6
13/04/2018
40.28
 789,100 41.07 41.55 40.28 746,600 805,620 -3.0
12/04/2018
41.07
 2,250,890 40.44 41.63 40.20 1,280,420 851,610 22.3
11/04/2018
40.44
 2,465,650 42.02 42.02 40.44 1,541,360 871,620 35.0
10/04/2018
42.02
 2,853,710 42.42 42.82 41.71 1,408,020 708,870 37.2
09/04/2018
42.42
 3,921,740 41.63 43.05 42.10 3,672,850 1,499,370 116.5
06/04/2018
41.63
 3,742,930 39.01 41.71 38.85 858,170 748,310 5.2
05/04/2018
39.01
 1,075,160 39.25 39.65 39.01 358,470 370,840 -0.6
04/04/2018
39.25
 1,132,560 39.57 39.88 39.09 389,950 245,970 7.2
03/04/2018
39.57
 2,078,100 39.57 39.96 38.77 669,350 994,920 -16.0
02/04/2018
39.57
 2,006,810 40.60 40.76 39.53 396,270 383,930 0.7
30/03/2018
40.60
 1,682,610 40.44 40.76 39.88 712,410 268,620 22.6
29/03/2018
40.44
 1,549,830 40.28 40.76 39.33 2,198,160 2,168,890 1.7
28/03/2018
40.28
 710,900 39.88 40.83 39.88 84,030 467,680 -18.9
27/03/2018
39.88
 1,625,420 38.54 40.36 39.25 606,060 488,890 5.9
26/03/2018
38.54
 2,399,520 39.57 39.65 38.46 214,220 1,074,480 -42.2
23/03/2018
39.57
 2,521,210 41.07 41.07 39.01 267,410 469,590 -10.1

Chính sách bảo mật | Điều khoản sử dụng |