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
22.95
27
22.95
2 tháng
(2026-08-05) 		-2.85 -10.78% 204,582,600 -858,535 0
22.95
27
22.95
3 tháng
(2026-07-06) 		-4.10 -14.80% 329,352,900 -858,535 0
21.30
27.70
22.95
6 tháng
(2026-04-07) 		-1.32 -5.28% 762,829,800 -858,535 0
21.30
35.35
22.95
12 tháng
(2025-10-09) 		-13.10 -35.69% 2,029,586,900 -858,535 0
21.30
41.91
22.95
24 tháng
(2024-10-14) 		5.11 27.61% 4,070,074,800 -858,535 0
15.55
41.91
22.95
36 tháng
(2023-10-20) 		-2.09 -8.13% 6,121,584,000 -858,535 0
15.55
41.91
22.95
60 tháng
(2021-11-01) 		-6.48 -21.55% 8,100,386,600 -858,535 0
15.55
41.91
22.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2018
28.33
 1,449,810 28.49 28.72 27.57 0 0 0
22/10/2018
28.72
 1,688,340 28.79 29.33 28.72 0 0 0
19/10/2018
28.37
 1,825,750 28.14 28.41 28.03 0 0 0
18/10/2018
28.45
 845,260 28.79 28.98 28.33 0 0 0
17/10/2018
28.79
 693,600 28.79 29.10 28.72 0 0 0
16/10/2018
28.49
 926,630 28.49 28.56 28.18 0 0 0
15/10/2018
28.18
 1,300,920 29.14 29.18 28.18 0 0 0
12/10/2018
29.14
 1,991,280 28.49 29.37 28.03 0 0 0
11/10/2018
28.64
 2,931,770 28.64 29.86 28.56 0 0 0
10/10/2018
30.63
 1,202,700 30.25 30.63 30.02 0 0 0
09/10/2018
30.09
 1,084,660 30.25 30.55 30.09 0 0 0
08/10/2018
30.09
 1,896,850 31.01 31.17 30.09 0 0 0
05/10/2018
31.40
 1,852,510 31.70 31.93 31.24 0 0 0
04/10/2018
31.93
 910,650 31.78 32.05 31.70 0 0 0
03/10/2018
31.78
 1,245,730 31.01 32.09 31.01 0 0 0
02/10/2018
31.01
 1,605,930 31.40 31.55 31.01 0 0 0
01/10/2018
31.20
 3,307,360 31.63 32.47 31.20 0 0 0
28/09/2018
32.09
 4,333,370 31.40 32.09 31.13 0 0 0
27/09/2018
31.40
 3,614,170 31.40 31.93 31.20 0 0 0
26/09/2018
31.20
 3,416,900 30.48 31.59 30.25 0 0 0
25/09/2018
30.52
 2,167,430 30.52 30.59 29.86 0 0 0
24/09/2018
30.25
 2,168,720 29.25 30.25 29.18 0 0 0
21/09/2018
28.98
 6,783,680 28.87 29.33 28.87 0 0 0
20/09/2018
28.75
 838,620 28.33 28.79 28.33 0 0 0
19/09/2018
28.33
 2,059,670 28.33 29.10 28.03 0 0 0
18/09/2018
28.33
 1,170,780 28.41 28.41 28.18 0 0 0
17/09/2018
28.49
 840,080 28.95 28.98 28.45 0 0 0
14/09/2018
28.98
 780,380 28.87 29.10 28.64 0 0 0
13/09/2018
28.87
 605,180 29.02 29.18 28.72 0 0 0
12/09/2018
29.02
 1,076,040 29.33 29.56 28.91 0 0 0
11/09/2018
29.33
 1,343,810 28.95 29.48 28.83 0 0 0
10/09/2018
28.91
 1,093,140 28.87 28.98 28.33 0 0 0
07/09/2018
28.83
 1,606,460 27.99 28.87 27.99 0 0 0
06/09/2018
27.99
 1,220,580 28.33 28.56 27.99 0 0 0
05/09/2018
28.18
 1,870,870 28.95 29.10 28.18 0 0 0
04/09/2018
29.02
 2,123,050 30.06 30.21 29.02 0 0 0
31/08/2018
30.13
 1,535,530 30.55 30.55 30.13 0 0 0
30/08/2018
30.59
 943,930 30.25 30.59 30.25 0 0 0
29/08/2018
30.32
 1,666,850 30.63 30.63 30.25 0 0 0
28/08/2018
30.67
 1,338,450 30.78 31.01 30.63 0 0 0
27/08/2018
31.01
 1,020,030 31.36 31.40 30.94 0 0 0
24/08/2018
31.17
 1,522,280 31.28 31.70 31.09 0 0 0
23/08/2018
31.09
 1,373,150 30.63 31.55 30.55 0 0 0
22/08/2018
30.59
 883,960 30.63 30.82 30.48 0 0 0
21/08/2018
30.25
 1,032,810 30.25 30.40 30.06 0 0 0
20/08/2018
30.25
 758,030 30.44 30.63 30.25 0 0 0
17/08/2018
30.52
 632,150 30.63 30.97 30.48 0 0 0
16/08/2018
30.63
 1,346,100 30.29 30.67 30.29 0 0 0
15/08/2018
30.48
 865,720 31.01 31.09 30.48 0 0 0
14/08/2018
30.94
 1,299,900 31.01 31.24 30.75 0 0 0
13/08/2018
30.78
 1,104,860 30.63 30.97 30.25 0 0 0
10/08/2018
30.78
 1,402,470 31.28 31.55 30.59 0 0 0
09/08/2018
31.40
 1,384,190 32.28 32.51 31.28 0 0 0
08/08/2018
32.28
 1,362,870 32.16 32.66 31.97 0 0 0
07/08/2018
32.16
 1,033,000 32.09 32.54 32.01 0 0 0
06/08/2018
32.16
 1,858,550 31.93 32.85 31.86 0 0 0
03/08/2018
31.78
 2,372,910 31.09 32.47 30.82 0 0 0
02/08/2018
30.67
 737,700 31.36 31.36 30.59 0 0 0
01/08/2018
31.17
 858,810 31.09 31.40 31.01 0 0 0
31/07/2018
31.09
 1,817,460 30.48 32.01 30.40 0 0 0
30/07/2018
30.48
 789,770 30.63 30.71 30.25 0 0 0
27/07/2018
30.02
 854,230 31.09 31.24 30.02 0 0 0
26/07/2018
30.71
 1,817,100 31.40 31.40 30.52 0 0 0
25/07/2018
31.40
 903,410 31.89 31.93 31.40 0 0 0
24/07/2018
31.89
 741,670 31.63 32.16 31.63 0 0 0
23/07/2018
32.05
 823,830 32.05 32.77 31.40 0 0 0
20/07/2018
32.16
 2,968,820 32.16 32.54 31.55 0 0 0
19/07/2018
32.93
 1,913,300 32.85 32.93 31.55 0 0 0
18/07/2018
32.93
 2,647,250 31.40 32.97 31.40 0 0 0
17/07/2018
30.94
 1,512,280 29.18 30.94 28.87 0 0 0
16/07/2018
28.95
 1,164,760 28.33 29.18 27.91 0 0 0
13/07/2018
27.95
 614,740 27.95 28.10 27.84 0 0 0
12/07/2018
27.95
 870,620 27.95 28.18 27.34 0 0 0
11/07/2018
27.34
 1,002,400 27.45 27.72 26.80 0 0 0
10/07/2018
27.80
 572,200 28.26 28.68 27.80 0 0 0
09/07/2018
28.26
 666,540 27.95 29.06 27.95 0 0 0
06/07/2018
27.95
 1,038,790 27.87 28.95 27.61 0 0 0
05/07/2018
28.83
 640,760 29.10 29.48 27.80 0 0 0
04/07/2018
29.56
 928,320 29.02 29.71 28.33 0 0 0
03/07/2018
29.33
 1,347,510 29.29 29.63 28.41 0 0 0
02/07/2018
29.63
 1,154,150 29.86 29.86 28.64 0 0 0
29/06/2018
29.71
 1,982,580 29.48 29.90 28.95 0 0 0
28/06/2018
29.18
 750,120 30.17 30.25 29.18 0 0 0
27/06/2018
30.40
 445,810 31.17 31.17 30.40 0 0 0
26/06/2018
31.17
 833,120 30.63 31.17 30.40 0 0 0
25/06/2018
31.24
 725,800 32.16 32.16 31.24 0 0 0
22/06/2018
30.63
 2,029,080 29.10 30.63 29.10 0 0 0
21/06/2018
29.48
 1,564,770 31.09 31.09 29.48 0 0 0
20/06/2018
31.09
 1,244,080 31.40 31.40 30.55 0 0 0
19/06/2018
30.55
 2,291,390 31.40 32.16 30.29 0 0 0
18/06/2018
32.16
 653,810 34.15 34.38 32.16 0 0 0
15/06/2018
34.46
 3,948,110 33.69 34.46 33.62 0 0 0
14/06/2018
34.08
 658,980 34.77 34.77 34.08 0 0 0
13/06/2018
34.46
 703,960 34.08 34.46 33.85 0 0 0
12/06/2018
34.08
 1,835,490 34.15 34.57 33.69 0 0 0
11/06/2018
34.54
 1,700,470 34.08 35.22 34.08 0 0 0
08/06/2018
34.08
 1,029,530 34.38 34.61 33.85 0 0 0
07/06/2018
34.46
 1,577,590 34.84 35.61 34.46 0 0 0
06/06/2018
34.69
 862,170 34.92 35.07 34.34 0 0 0
05/06/2018
34.69
 770,010 34.92 35.42 34.54 0 0 0

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