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)
15/08/2019
34.19
 1,272,570 33.08 34.19 33.08 0 0 0
14/08/2019
33.51
 1,313,810 34.09 34.28 33.51 0 0 0
13/08/2019
33.70
 1,698,060 34.24 34.24 33.66 0 0 0
12/08/2019
34.24
 899,890 34.19 34.38 34.04 0 0 0
09/08/2019
34.28
 957,540 33.51 34.67 34.24 0 0 0
08/08/2019
34.28
 1,611,220 33.51 34.57 33.51 0 0 0
07/08/2019
33.51
 1,539,740 33.90 34.09 33.22 0 0 0
06/08/2019
33.66
 1,767,970 33.32 34.14 33.27 0 0 0
05/08/2019
33.80
 2,629,870 35.01 35.06 33.80 0 0 0
02/08/2019
35.01
 826,290 35.15 35.59 35.01 0 0 0
01/08/2019
35.73
 940,850 35.73 35.93 35.54 0 0 0
31/07/2019
35.68
 2,277,030 34.48 35.93 34.14 0 0 0
30/07/2019
34.62
 2,019,080 35.49 35.54 34.62 0 0 0
29/07/2019
35.49
 1,882,300 36.17 36.17 35.06 0 0 0
26/07/2019
36.12
 926,720 36.22 36.60 36.07 0 0 0
25/07/2019
36.22
 1,647,720 36.12 36.65 36.02 0 0 0
24/07/2019
36.07
 1,677,900 36.31 36.36 35.68 0 0 0
23/07/2019
36.02
 1,387,220 35.25 36.12 35.25 0 0 0
22/07/2019
35.44
 1,403,230 36.12 36.36 35.35 0 0 0
19/07/2019
36.12
 2,259,580 35.44 36.12 35.54 0 0 0
18/07/2019
35.35
 1,658,240 35.44 35.78 35.25 0 0 0
17/07/2019
35.73
 1,389,990 35.49 36.12 35.49 0 0 0
16/07/2019
35.73
 3,265,530 35.06 35.73 35.06 0 0 0
15/07/2019
35.01
 1,790,970 35.30 35.39 34.38 0 0 0
12/07/2019
34.67
 1,898,460 35.30 35.49 34.67 0 0 0
11/07/2019
35.20
 1,568,950 34.96 35.20 34.86 0 0 0
10/07/2019
34.91
 1,284,570 35.25 35.25 34.86 0 0 0
09/07/2019
35.15
 2,805,310 34.28 35.25 34.24 0 0 0
08/07/2019
34.57
 1,692,340 34.28 34.96 34.19 0 0 0
05/07/2019
34.53
 3,172,840 33.61 34.53 33.61 0 0 0
04/07/2019
33.56
 1,722,350 33.22 33.56 33.08 0 0 0
03/07/2019
33.13
 759,170 33.22 33.22 32.93 0 0 0
02/07/2019
33.42
 1,522,440 33.42 33.51 32.93 0 0 0
01/07/2019
33.08
 872,830 33.08 33.22 32.93 0 0 0
28/06/2019
32.64
 1,226,980 32.64 32.84 32.35 0 0 0
27/06/2019
32.59
 1,111,580 32.59 33.17 32.59 0 0 0
26/06/2019
33.17
 918,020 33.17 33.22 32.98 0 0 0
25/06/2019
33.13
 863,690 33.32 33.51 33.08 0 0 0
24/06/2019
33.32
 861,360 33.32 33.80 33.22 0 0 0
21/06/2019
33.13
 1,961,640 33.13 33.70 33.13 0 0 0
20/06/2019
33.70
 914,550 32.84 33.70 32.84 0 0 0
19/06/2019
32.84
 655,520 32.84 32.84 32.55 0 0 0
18/06/2019
32.35
 1,493,030 32.84 32.93 32.21 0 0 0
17/06/2019
32.84
 1,079,830 33.70 33.70 32.84 0 0 0
14/06/2019
33.70
 593,520 33.42 33.70 33.42 0 0 0
13/06/2019
33.51
 598,250 33.51 33.70 33.42 0 0 0
12/06/2019
33.75
 900,490 33.95 34.09 33.75 0 0 0
11/06/2019
33.99
 1,331,330 33.95 34.43 33.85 0 0 0
10/06/2019
33.85
 1,738,860 33.61 33.99 33.61 0 0 0
07/06/2019
33.56
 844,720 33.42 33.61 33.13 0 0 0
06/06/2019
33.27
 896,230 33.17 33.37 32.74 0 0 0
05/06/2019
33.17
 676,220 33.32 33.46 32.98 0 0 0
04/06/2019
33.13
 970,280 32.84 33.22 32.64 0 0 0
03/06/2019
32.64
 1,803,890 33.08 33.46 32.64 0 0 0
31/05/2019
33.61
 2,071,330 33.80 33.90 33.32 0 0 0
30/05/2019
33.80
 1,094,030 33.75 34.09 33.32 0 0 0
29/05/2019
33.61
 2,330,360 33.22 33.90 33.03 0 0 0
28/05/2019
33.42
 1,920,160 34.09 34.14 33.32 0 0 0
27/05/2019
34.04
 1,049,230 33.66 34.04 33.66 0 0 0
24/05/2019
33.80
 2,774,230 34.04 34.48 33.61 0 0 0
23/05/2019
34.04
 1,688,590 34.28 34.62 33.99 0 0 0
22/05/2019
34.57
 1,126,920 34.57 35.11 34.53 0 0 0
21/05/2019
34.77
 1,863,050 35.06 35.06 34.67 0 0 0
20/05/2019
34.91
 1,340,870 34.77 35.25 34.38 0 0 0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 10.5%
17/05/2019
34.77
 3,878,080 34.77 35.30 34.77 0 0 0
16/05/2019
34.33
 4,834,930 34.43 34.99 34.33 0 0 0
15/05/2019
34.33
 2,555,920 34.05 34.61 33.91 0 0 0
14/05/2019
33.77
 1,447,500 33.49 34.05 33.49 0 0 0
13/05/2019
33.77
 1,843,190 33.07 33.96 33.07 0 0 0
10/05/2019
33.16
 1,571,780 33.11 33.49 32.64 0 0 0
09/05/2019
32.93
 913,060 33.02 33.21 32.74 0 0 0
08/05/2019
32.93
 1,476,590 32.55 33.07 32.46 0 0 0
07/05/2019
32.93
 1,143,530 33.21 33.58 32.83 0 0 0
06/05/2019
33.02
 1,798,750 32.93 33.58 32.83 0 0 0
03/05/2019
33.86
 5,455,180 34.19 34.61 33.68 0 0 0
02/05/2019
34.19
 2,626,910 34.24 34.24 33.68 0 0 0
26/04/2019
33.77
 3,071,980 32.83 33.77 32.83 0 0 0
25/04/2019
32.97
 1,580,250 33.39 33.39 32.74 0 0 0
24/04/2019
33.21
 1,576,360 32.83 33.21 32.74 0 0 0
23/04/2019
32.55
 2,128,550 31.75 32.97 31.71 0 0 0
22/04/2019
31.75
 966,920 31.52 31.89 31.52 0 0 0
19/04/2019
31.80
 683,530 32.03 32.22 31.75 0 0 0
18/04/2019
31.80
 1,830,550 31.52 32.22 31.33 0 0 0
17/04/2019
31.52
 1,854,430 31.89 32.13 31.42 0 0 0
16/04/2019
31.89
 2,634,720 31.89 32.18 31.33 0 0 0
12/04/2019
32.78
 1,032,540 32.18 32.88 32.18 0 0 0
11/04/2019
32.64
 650,930 33.11 33.16 32.50 0 0 0
10/04/2019
32.83
 2,632,930 32.36 33.02 32.03 0 0 0
09/04/2019
32.46
 3,127,600 33.96 34.00 32.27 0 0 0
08/04/2019
33.58
 1,168,690 33.58 33.96 33.21 0 0 0
05/04/2019
33.58
 1,466,970 33.63 34.00 33.44 0 0 0
04/04/2019
33.30
 1,858,440 33.30 33.91 33.11 0 0 0
03/04/2019
33.30
 2,601,580 33.49 33.68 32.97 0 0 0
02/04/2019
33.77
 3,250,020 34.15 34.90 33.68 0 0 0
01/04/2019
33.86
 3,530,060 32.64 33.91 32.55 0 0 0
29/03/2019
32.46
 4,544,300 31.94 33.07 31.71 0 0 0
28/03/2019
31.71
 1,706,660 31.57 32.13 31.42 0 0 0
27/03/2019
31.85
 2,343,980 31.14 32.27 30.67 0 0 0
26/03/2019
30.86
 3,098,380 31.80 31.80 29.97 0 0 0
25/03/2019
31.28
 5,659,310 31.89 32.18 30.53 0 0 0

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