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)
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 32.84 33.22 32.79 0 0 0
30/12/2019
33.32
 1,120,550 32.45 33.32 31.97 0 0 0
27/12/2019
32.26
 957,140 31.87 32.40 31.77 0 0 0
26/12/2019
32.16
 872,120 31.63 32.26 31.63 0 0 0
25/12/2019
31.68
 428,030 31.58 31.77 31.58 0 0 0
24/12/2019
31.77
 1,443,630 31.68 31.87 31.39 0 0 0
23/12/2019
31.77
 1,520,710 31.87 31.87 31.48 0 0 0
20/12/2019
31.82
 1,315,280 31.58 32.06 31.29 0 0 0
19/12/2019
31.29
 1,770,250 30.86 31.48 30.76 0 0 0
18/12/2019
30.86
 3,833,930 31.77 31.92 30.71 0 0 0
17/12/2019
31.77
 1,271,430 32.74 32.84 31.77 0 0 0
16/12/2019
32.74
 1,612,070 32.40 33.22 32.26 0 0 0
13/12/2019
32.40
 2,168,220 33.80 33.80 32.40 0 0 0
12/12/2019
33.56
 2,639,590 33.80 33.95 33.56 0 0 0
11/12/2019
33.80
 5,032,820 33.70 33.90 33.46 0 0 0
10/12/2019
33.70
 4,703,310 33.90 34.14 33.61 0 0 0
09/12/2019
33.99
 7,699,110 33.51 33.99 33.42 0 0 0
06/12/2019
33.42
 4,736,230 33.32 33.46 33.03 0 0 0
05/12/2019
33.32
 6,087,130 33.17 33.56 32.98 0 0 0
04/12/2019
32.93
 5,914,460 32.59 33.03 32.59 0 0 0
03/12/2019
32.84
 4,599,360 32.50 33.03 32.35 0 0 0
02/12/2019
32.84
 3,357,460 33.13 33.27 32.84 0 0 0
29/11/2019
33.27
 5,477,090 32.45 33.27 32.26 0 0 0
28/11/2019
32.35
 3,992,930 32.79 32.84 32.26 0 0 0
27/11/2019
32.79
 3,646,360 32.84 33.03 32.74 0 0 0
26/11/2019
32.93
 4,996,070 32.64 33.27 32.64 0 0 0
25/11/2019
32.64
 3,422,460 33.32 33.51 32.35 0 0 0
22/11/2019
33.61
 7,310,170 33.61 33.95 32.26 0 0 0
21/11/2019
33.80
 4,127,820 33.90 33.95 33.61 0 0 0
20/11/2019
33.95
 6,273,980 34.09 34.14 33.51 0 0 0
19/11/2019
34.09
 6,523,420 33.99 34.33 33.95 0 0 0
18/11/2019
33.99
 5,992,350 34.09 34.09 33.70 0 0 0
15/11/2019
33.99
 6,260,710 33.99 34.24 33.75 0 0 0
14/11/2019
33.80
 6,503,100 33.70 33.95 33.56 0 0 0
13/11/2019
33.51
 5,588,650 33.51 33.75 33.27 0 0 0
12/11/2019
33.51
 3,146,930 33.70 33.80 33.46 0 0 0
11/11/2019
33.51
 2,275,720 33.61 33.99 33.42 0 0 0
08/11/2019
33.46
 4,070,760 34.28 34.28 33.46 0 0 0
07/11/2019
33.99
 3,738,230 34.04 34.53 33.80 0 0 0
06/11/2019
33.95
 3,878,200 34.09 34.62 33.95 0 0 0
05/11/2019
34.38
 4,236,650 33.80 34.57 33.75 0 0 0
04/11/2019
33.70
 3,544,600 33.80 34.19 33.42 0 0 0
01/11/2019
33.85
 9,671,220 32.06 34.09 32.06 0 0 0
31/10/2019
32.06
 3,552,630 32.16 32.30 31.87 0 0 0
30/10/2019
32.11
 3,535,150 31.58 32.21 31.53 0 0 0
29/10/2019
31.48
 2,276,050 31.34 31.68 31.34 0 0 0
28/10/2019
31.34
 1,598,210 31.48 31.53 31.10 0 0 0
25/10/2019
31.44
 1,701,750 31.68 31.68 31.29 0 0 0
24/10/2019
31.58
 2,453,760 31.29 31.58 31.19 0 0 0
23/10/2019
31.15
 1,900,330 30.81 31.19 30.81 0 0 0
22/10/2019
30.81
 1,498,800 30.90 31.05 30.81 0 0 0
21/10/2019
30.81
 2,854,740 30.81 31.29 30.81 0 0 0
18/10/2019
30.81
 2,102,750 30.76 30.95 30.76 0 0 0
17/10/2019
30.76
 2,083,310 30.71 30.81 30.47 0 0 0
16/10/2019
30.76
 1,852,420 30.76 31.00 30.71 0 0 0
15/10/2019
30.76
 2,352,870 30.61 31.05 30.61 0 0 0
14/10/2019
30.61
 3,171,090 31.19 31.24 30.47 0 0 0
11/10/2019
31.24
 5,124,380 31.39 31.77 31.24 0 0 0
10/10/2019
31.29
 3,104,270 31.00 31.39 31.00 0 0 0
09/10/2019
30.90
 3,326,980 30.23 30.90 30.13 0 0 0
08/10/2019
30.18
 2,322,130 30.61 30.61 30.13 0 0 0
07/10/2019
30.42
 2,033,630 31.00 31.10 30.42 0 0 0
04/10/2019
30.81
 3,287,400 31.00 31.34 30.76 0 0 0
03/10/2019
30.90
 3,700,140 30.42 30.90 30.18 0 0 0
02/10/2019
30.90
 3,438,710 31.39 31.44 30.90 0 0 0
01/10/2019
31.58
 3,408,490 32.01 32.01 31.44 0 0 0
30/09/2019
31.97
 2,156,270 32.11 32.40 31.92 0 0 0
27/09/2019
32.11
 5,894,250 31.68 32.16 31.39 0 0 0
26/09/2019
31.63
 4,767,290 32.45 32.50 31.63 0 0 0
25/09/2019
32.35
 1,712,360 32.64 32.84 32.35 0 0 0
24/09/2019
32.64
 1,430,510 32.64 32.98 32.45 0 0 0
23/09/2019
32.55
 2,513,680 33.03 33.03 32.50 0 0 0
20/09/2019
32.79
 3,228,690 33.03 33.22 32.79 0 0 0
19/09/2019
32.93
 1,320,480 32.84 33.03 32.79 0 0 0
18/09/2019
32.79
 2,398,990 33.08 33.42 32.79 0 0 0
17/09/2019
33.03
 3,170,730 33.08 33.51 32.84 0 0 0
16/09/2019
32.84
 1,692,510 33.08 33.13 32.79 0 0 0
13/09/2019
32.79
 1,552,420 32.93 33.03 32.59 0 0 0
12/09/2019
32.79
 917,120 33.03 33.13 32.74 0 0 0
11/09/2019
32.79
 965,520 32.55 32.79 32.40 0 0 0
10/09/2019
32.55
 1,524,460 32.84 32.98 32.55 0 0 0
09/09/2019
32.84
 473,980 32.93 33.13 32.84 0 0 0
06/09/2019
32.93
 1,372,420 32.93 33.27 32.79 0 0 0
05/09/2019
32.93
 995,180 32.84 33.27 32.74 0 0 0
04/09/2019
32.84
 1,354,920 33.08 33.13 32.69 0 0 0
03/09/2019
33.08
 769,960 33.32 33.61 33.08 0 0 0
30/08/2019
33.27
 2,365,610 33.51 33.37 33.03 0 0 0
29/08/2019
33.17
 1,254,640 33.51 33.51 32.93 0 0 0
28/08/2019
33.51
 783,780 33.37 33.75 33.37 0 0 0
27/08/2019
33.32
 1,289,980 33.80 33.99 33.32 0 0 0
26/08/2019
33.70
 1,280,630 33.51 33.85 33.37 0 0 0
23/08/2019
33.85
 2,330,730 34.53 34.57 33.70 0 0 0
22/08/2019
34.53
 1,195,690 34.96 35.01 34.53 0 0 0
21/08/2019
34.67
 2,251,310 34.28 35.06 34.28 0 0 0
20/08/2019
34.38
 1,964,560 34.19 34.62 33.90 0 0 0
19/08/2019
34.09
 794,450 34.28 34.28 34.04 0 0 0
16/08/2019
33.95
 1,346,070 34.19 34.19 33.95 0 0 0

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