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)
10/09/2019
32.55
 1,524,460 32.84 32.98 32.55 659,860 492,490 5.7
09/09/2019
32.84
 473,980 32.93 33.13 32.84 63,450 213,310 -5.1
06/09/2019
32.93
 1,372,420 32.93 33.27 32.79 1,083,600 470,630 21.1
05/09/2019
32.93
 995,180 32.84 33.27 32.74 249,200 425,050 -6.0
04/09/2019
32.84
 1,354,920 33.08 33.13 32.69 444,770 782,720 -11.5
03/09/2019
33.08
 769,960 33.27 33.61 33.08 675,530 965,050 -10.0
30/08/2019
33.27
 2,365,610 33.17 33.37 33.03 3,603,900 4,676,140 -36.8
29/08/2019
33.17
 1,254,640 33.51 33.51 32.93 345,990 738,620 -13.5
28/08/2019
33.51
 783,780 33.32 33.75 33.37 1,991,930 1,997,760 -0.2
27/08/2019
33.32
 1,289,980 33.70 33.99 33.32 202,000 797,310 -20.6
26/08/2019
33.70
 1,280,630 33.85 33.85 33.37 444,640 554,130 -3.8
23/08/2019
33.85
 2,330,730 34.53 34.57 33.70 398,540 1,702,460 -45.9
22/08/2019
34.53
 1,195,690 34.67 35.01 34.53 183,660 578,320 -14.2
21/08/2019
34.67
 2,251,310 34.38 35.06 34.28 1,146,320 2,265,610 -40.2
20/08/2019
34.38
 1,964,560 34.09 34.62 33.90 418,520 869,480 -16.0
19/08/2019
34.09
 794,450 33.95 34.28 34.04 427,850 260,030 5.9
16/08/2019
33.95
 1,346,070 34.19 34.19 33.95 490,380 665,060 -6.2
15/08/2019
34.19
 1,272,570 33.51 34.19 33.08 390,580 640,740 -8.6
14/08/2019
33.51
 1,313,810 33.70 34.28 33.51 3,053,580 3,369,780 -11.0
13/08/2019
33.70
 1,698,060 34.24 34.24 33.66 2,295,460 2,519,160 -7.8
12/08/2019
34.24
 899,890 34.28 34.38 34.04 653,780 315,980 12.0
09/08/2019
34.28
 957,540 34.28 34.67 34.24 583,530 181,620 14.3
08/08/2019
34.28
 1,611,220 33.51 34.57 33.51 26,802,181 26,416,101 13.6
07/08/2019
33.51
 1,539,740 33.66 34.09 33.22 394,390 942,280 -19.1
06/08/2019
33.66
 1,767,970 33.80 34.14 33.27 946,860 1,388,660 -15.4
05/08/2019
33.80
 2,629,870 35.01 35.06 33.80 580,510 1,833,480 -44.3
02/08/2019
35.01
 826,290 35.73 35.73 35.01 1,218,830 1,213,430 0.2
01/08/2019
35.73
 940,850 35.68 35.93 35.54 379,200 96,290 10.5
31/07/2019
35.68
 2,277,030 34.62 35.93 34.14 1,397,760 564,680 30.5
30/07/2019
34.62
 2,019,080 35.49 35.54 34.62 694,540 394,420 10.8
29/07/2019
35.49
 1,882,300 36.12 36.17 35.06 98,530 558,870 -16.9
26/07/2019
36.12
 926,720 36.22 36.60 36.07 898,140 493,310 15.2
25/07/2019
36.22
 1,647,720 36.07 36.65 36.02 739,800 347,200 14.8
24/07/2019
36.07
 1,677,900 36.02 36.36 35.68 1,175,450 704,050 17.7
23/07/2019
36.02
 1,387,220 35.44 36.12 35.25 8,375,940 8,255,070 4.5
22/07/2019
35.44
 1,403,230 36.12 36.36 35.35 463,940 472,750 -0.3
19/07/2019
36.12
 2,259,580 35.35 36.12 35.54 1,009,520 505,870 18.8
18/07/2019
35.35
 1,658,240 35.73 35.78 35.25 565,000 473,610 3.4
17/07/2019
35.73
 1,389,990 35.73 36.12 35.49 302,410 108,910 7.2
16/07/2019
35.73
 3,265,530 35.01 35.73 35.06 2,030,810 1,803,440 8.3
15/07/2019
35.01
 1,790,970 34.67 35.39 34.38 1,005,550 633,820 13.5
12/07/2019
34.67
 1,898,460 35.20 35.49 34.67 892,130 220,880 24.3
11/07/2019
35.20
 1,568,950 34.91 35.20 34.86 849,472 536,062 11.4
10/07/2019
34.91
 1,284,570 35.15 35.25 34.86 1,275,400 970,170 11.1
09/07/2019
35.15
 2,805,310 34.57 35.25 34.24 1,174,130 208,360 34.9
08/07/2019
34.57
 1,692,340 34.53 34.96 34.19 1,515,250 1,411,540 3.7
05/07/2019
34.53
 3,172,840 33.56 34.53 33.61 301,470 31,600 9.6
04/07/2019
33.56
 1,722,350 33.13 33.56 33.08 199,530 770,930 -19.7
03/07/2019
33.13
 759,170 33.42 33.42 32.93 979,760 1,154,220 -6.0
02/07/2019
33.42
 1,522,440 33.08 33.51 32.93 987,660 365,260 21.5
01/07/2019
33.08
 872,830 32.64 33.22 32.93 270,290 396,480 -4.3
28/06/2019
32.64
 1,226,980 32.59 32.84 32.35 174,500 273,420 -3.3
27/06/2019
32.59
 1,111,580 33.17 33.17 32.59 174,870 264,060 -3.0
26/06/2019
33.17
 918,020 33.13 33.22 32.98 1,647,980 1,331,670 10.9
25/06/2019
33.13
 863,690 33.32 33.51 33.08 1,407,060 1,446,730 -1.4
24/06/2019
33.32
 861,360 33.13 33.80 33.22 139,210 199,160 -2.1
21/06/2019
33.13
 1,961,640 33.70 33.70 33.13 1,521,195 2,104,195 -19.9
20/06/2019
33.70
 914,550 32.84 33.70 32.84 3,361,400 3,106,490 8.8
19/06/2019
32.84
 655,520 32.35 32.84 32.55 2,481,480 2,411,050 2.4
18/06/2019
32.35
 1,493,030 32.84 32.93 32.21 850,320 1,076,480 -7.6
17/06/2019
32.84
 1,079,830 33.70 33.70 32.84 1,164,650 1,437,350 -9.3
14/06/2019
33.70
 593,520 33.51 33.70 33.42 454,970 264,370 6.6
13/06/2019
33.51
 598,250 33.75 33.75 33.42 167,450 78,950 3.1
12/06/2019
33.75
 900,490 33.99 34.09 33.75 130,610 157,670 -0.9
11/06/2019
33.99
 1,331,330 33.85 34.43 33.85 4,662,880 1,132,820 123.8
10/06/2019
33.85
 1,738,860 33.56 33.99 33.61 688,530 611,660 2.7
07/06/2019
33.56
 844,720 33.27 33.61 33.13 104,880 41,840 2.2
06/06/2019
33.27
 896,230 33.17 33.37 32.74 414,870 203,500 7.2
05/06/2019
33.17
 676,220 33.13 33.46 32.98 424,790 266,210 5.5
04/06/2019
33.13
 970,280 32.64 33.22 32.64 625,100 350,580 9.4
03/06/2019
32.64
 1,803,890 33.61 33.61 32.64 804,980 436,240 12.6
31/05/2019
33.61
 2,071,330 33.80 33.90 33.32 1,153,410 812,200 11.9
30/05/2019
33.80
 1,094,030 33.61 34.09 33.32 10,157,630 10,124,700 1.2
29/05/2019
33.61
 2,330,360 33.42 33.90 33.03 623,240 1,352,130 -25.2
28/05/2019
33.42
 1,920,160 34.04 34.14 33.32 600,270 1,561,170 -33.4
27/05/2019
34.04
 1,049,230 33.80 34.04 33.66 477,280 521,800 -1.6
24/05/2019
33.80
 2,774,230 34.04 34.48 33.61 1,251,880 1,687,400 -15.4
23/05/2019
34.04
 1,688,590 34.57 34.62 33.99 33,044,236 33,473,106 -15.2
22/05/2019
34.57
 1,126,920 34.77 35.11 34.53 396,120 447,080 -1.9
21/05/2019
34.77
 1,863,050 34.91 35.06 34.67 1,253,670 1,196,800 2.0
20/05/2019
34.91
 1,340,870 34.77 35.25 34.38 506,340 539,040 -1.2
17/05/2019: Cổ tức tiền mặt tỉ lệ: 10.5%
17/05/2019
34.77
 3,878,080 34.33 35.30 34.77 4,502,740 3,426,210 39.1
16/05/2019
34.33
 4,834,930 34.33 34.99 34.33 2,554,160 2,983,270 -15.8
15/05/2019
34.33
 2,555,920 33.77 34.61 33.91 645,660 642,830 0.1
14/05/2019
33.77
 1,447,500 33.77 34.05 33.49 1,497,060 1,646,650 -5.4
13/05/2019
33.77
 1,843,190 33.16 33.96 33.07 906,400 835,420 2.5
10/05/2019
33.16
 1,571,780 32.93 33.49 32.64 846,080 867,510 -0.8
09/05/2019
32.93
 913,060 32.93 33.21 32.74 822,150 637,830 6.5
08/05/2019
32.93
 1,476,590 32.93 33.07 32.46 1,056,290 904,740 5.3
07/05/2019
32.93
 1,143,530 33.02 33.58 32.83 1,561,880 1,778,840 -7.6
06/05/2019
33.02
 1,798,750 33.86 33.86 32.83 878,940 584,700 10.4
03/05/2019
33.86
 5,455,180 34.19 34.61 33.68 3,161,350 3,169,790 -0.1
02/05/2019
34.19
 2,626,910 33.77 34.24 33.68 1,790,840 1,138,470 23.7
26/04/2019
33.77
 3,071,980 32.97 33.77 32.83 1,496,170 604,700 31.9
25/04/2019
32.97
 1,580,250 33.21 33.39 32.74 989,790 509,100 16.9
24/04/2019
33.21
 1,576,360 32.55 33.21 32.74 833,950 273,790 19.7
23/04/2019
32.55
 2,128,550 31.75 32.97 31.71 877,420 410,850 16.2
22/04/2019
31.75
 966,920 31.80 31.89 31.52 588,620 206,230 12.9
19/04/2019
31.80
 683,530 31.80 32.22 31.75 228,410 44,100 6.3
18/04/2019
31.80
 1,830,550 31.52 32.22 31.33 1,076,990 96,870 33.2

Chính sách bảo mật | Điều khoản sử dụng |