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)
16/11/2018
28.14
 946,970 28.52 28.61 28.05 513,540 676,310 -4.9
15/11/2018
28.52
 748,760 28.19 28.52 28.09 384,810 56,850 9.9
14/11/2018
28.19
 949,010 28.33 28.61 28.14 421,900 210,610 6.4
13/11/2018
28.33
 878,980 28.99 28.99 28.28 166,370 211,390 -1.4
12/11/2018
28.99
 589,610 28.94 28.99 28.14 180,150 43,630 4.2
09/11/2018
28.94
 1,613,770 29.08 29.27 28.80 738,120 99,970 19.7
08/11/2018
29.08
 1,763,770 28.52 29.45 28.70 533,150 173,870 11.1
07/11/2018
28.52
 914,420 28.52 28.70 28.19 162,450 24,600 4.2
06/11/2018
28.52
 923,790 28.80 29.08 28.42 627,280 386,990 7.3
05/11/2018
28.80
 1,589,870 27.81 28.99 27.48 941,960 615,340 9.9
02/11/2018
27.81
 1,679,450 27.44 28.19 27.48 340,470 648,750 -9.1
01/11/2018
27.44
 1,140,990 27.95 28.19 27.44 570,900 667,760 -2.9
31/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/225 (Volume + 22.50%, Ratio=0.23)
31/10/2018
27.95
 3,496,330 26.42 27.95 27.02 2,986,860 3,333,490 -10.1
30/10/2018
26.42
 1,240,750 26.95 27.38 26.42 1,104,780 998,910 3.7
29/10/2018
26.95
 1,049,850 26.80 28.68 26.65 677,290 600,020 3.0
26/10/2018
26.80
 1,463,430 27.26 27.84 26.80 703,380 324,390 13.4
25/10/2018
27.26
 1,559,370 27.72 27.72 26.19 504,750 122,030 13.5
24/10/2018
27.72
 1,032,200 28.33 28.56 27.72 138,750 175,030 -1.3
23/10/2018
28.33
 1,449,810 28.72 28.72 27.57 420,980 402,530 0.6
22/10/2018
28.72
 1,688,340 28.37 29.33 28.72 470,440 421,460 1.9
19/10/2018
28.37
 1,825,750 28.45 28.45 28.03 83,000 772,620 -25.3
18/10/2018
28.45
 845,260 28.79 28.98 28.33 160,390 175,930 -0.6
17/10/2018
28.79
 693,600 28.49 29.10 28.72 15,780 31,800 -0.6
16/10/2018
28.49
 926,630 28.18 28.56 28.18 179,230 368,960 -7.0
15/10/2018
28.18
 1,300,920 29.14 29.18 28.18 138,650 444,600 -11.4
12/10/2018
29.14
 1,991,280 28.64 29.37 28.03 316,330 574,070 -9.8
11/10/2018
28.64
 2,931,770 30.63 30.63 28.56 764,750 145,340 23.4
10/10/2018
30.63
 1,202,700 30.09 30.63 30.02 1,479,130 1,598,800 -4.7
09/10/2018
30.09
 1,084,660 30.09 30.55 30.09 365,610 221,850 5.7
08/10/2018
30.09
 1,896,850 31.40 31.40 30.09 6,210 403,790 -16.0
05/10/2018
31.40
 1,852,510 31.93 31.93 31.24 235,670 74,640 6.6
04/10/2018
31.93
 910,650 31.78 32.05 31.70 162,840 327,790 -7.7
03/10/2018
31.78
 1,245,730 31.01 32.09 31.01 215,520 56,340 6.6
02/10/2018
31.01
 1,605,930 31.20 31.55 31.01 127,900 108,790 0.8
01/10/2018
31.20
 3,307,360 32.09 32.47 31.20 926,310 1,195,350 -11.0
28/09/2018
32.09
 4,333,370 31.40 32.09 31.13 3,478,660 1,926,660 64.5
27/09/2018
31.40
 3,614,170 31.20 31.93 31.20 1,683,210 1,108,740 23.8
26/09/2018
31.20
 3,416,900 30.52 31.59 30.25 803,950 5,000 32.4
25/09/2018
30.52
 2,167,430 30.25 30.59 29.86 1,034,140 8,140 40.6
24/09/2018
30.25
 2,168,720 28.98 30.25 29.18 796,090 384,560 16.1
21/09/2018
28.98
 6,783,680 28.75 29.33 28.87 3,897,340 5,673,300 -67.2
20/09/2018
28.75
 838,620 28.33 28.79 28.33 76,770 315,550 -8.9
19/09/2018
28.33
 2,059,670 28.33 29.10 28.03 212,380 1,217,210 -37.3
18/09/2018
28.33
 1,170,780 28.49 28.49 28.18 476,400 921,820 -16.4
17/09/2018
28.49
 840,080 28.98 28.98 28.45 223,310 355,070 -4.9
14/09/2018
28.98
 780,380 28.87 29.10 28.64 674,460 550,510 4.7
13/09/2018
28.87
 605,180 29.02 29.18 28.72 160,550 150,270 0.4
12/09/2018
29.02
 1,076,040 29.33 29.56 28.91 581,400 547,120 1.3
11/09/2018
29.33
 1,343,810 28.91 29.48 28.83 907,180 759,750 5.7
10/09/2018
28.91
 1,093,140 28.83 28.98 28.33 1,425,840 1,368,510 2.2
07/09/2018
28.83
 1,606,460 27.99 28.87 27.99 712,680 567,810 5.4
06/09/2018
27.99
 1,220,580 28.18 28.56 27.99 605,940 910,740 -11.3
05/09/2018
28.18
 1,870,870 29.02 29.10 28.18 218,970 552,370 -12.5
04/09/2018
29.02
 2,123,050 30.13 30.21 29.02 11,390 810,080 -30.9
31/08/2018
30.13
 1,535,530 30.59 30.59 30.13 1,542,500 2,281,590 -29.2
30/08/2018
30.59
 943,930 30.32 30.59 30.25 256,420 369,690 -4.5
29/08/2018
30.32
 1,666,850 30.67 30.67 30.25 245,010 521,870 -11.0
28/08/2018
30.67
 1,338,450 31.01 31.01 30.63 34,450 457,840 -17.0
27/08/2018
31.01
 1,020,030 31.17 31.40 30.94 67,900 333,860 -10.8
24/08/2018
31.17
 1,522,280 31.09 31.70 31.09 854,140 1,215,470 -14.8
23/08/2018
31.09
 1,373,150 30.59 31.55 30.55 72,010 511,000 -17.8
22/08/2018
30.59
 883,960 30.25 30.82 30.48 252,350 198,580 2.1
21/08/2018
30.25
 1,032,810 30.25 30.40 30.06 138,040 91,610 1.8
20/08/2018
30.25
 758,030 30.52 30.63 30.25 134,980 144,860 -0.4
17/08/2018
30.52
 632,150 30.63 30.97 30.48 55,010 205,360 -6.0
16/08/2018
30.63
 1,346,100 30.48 30.67 30.29 355,090 702,850 -13.9
15/08/2018
30.48
 865,720 30.94 31.09 30.48 384,570 270,420 4.6
14/08/2018
30.94
 1,299,900 30.78 31.24 30.75 375,810 778,670 -16.3
13/08/2018
30.78
 1,104,860 30.78 30.97 30.25 439,330 524,750 -3.4
10/08/2018
30.78
 1,402,470 31.40 31.55 30.59 428,720 927,020 -20.0
09/08/2018
31.40
 1,384,190 32.28 32.51 31.28 647,880 911,650 -10.9
08/08/2018
32.28
 1,362,870 32.16 32.66 31.97 575,160 800,740 -9.5
07/08/2018
32.16
 1,033,000 32.16 32.54 32.01 624,090 614,980 0.4
06/08/2018
32.16
 1,858,550 31.78 32.85 31.86 974,200 1,251,110 -11.7
03/08/2018
31.78
 2,372,910 30.67 32.47 30.82 1,183,350 1,517,640 -14.0
02/08/2018
30.67
 737,700 31.17 31.36 30.59 3,456,010 3,735,120 -11.3
01/08/2018
31.17
 858,810 31.09 31.40 31.01 1,886,700 1,986,240 -4.0
31/07/2018
31.09
 1,817,460 30.48 32.01 30.40 552,780 1,160,700 -24.6
30/07/2018
30.48
 789,770 30.02 30.71 30.25 273,810 420,880 -5.9
27/07/2018
30.02
 854,230 30.71 31.24 30.02 66,370 333,940 -10.8
26/07/2018
30.71
 1,817,100 31.40 31.40 30.52 1,265,460 924,680 13.7
25/07/2018
31.40
 903,410 31.89 31.93 31.40 1,083,700 4,545,140 -145.7
24/07/2018
31.89
 741,670 32.05 32.16 31.63 760,720 1,956,600 -50.4
23/07/2018
32.05
 823,830 32.16 32.77 31.40 657,330 1,788,620 -47.5
20/07/2018
32.16
 2,968,820 32.93 32.93 31.55 3,623,760 3,391,890 9.8
19/07/2018
32.93
 1,913,300 32.93 32.93 31.55 2,171,720 2,271,210 -3.9
18/07/2018
32.93
 2,647,250 30.94 32.97 31.40 5,206,820 4,549,920 28.0
17/07/2018
30.94
 1,512,280 28.95 30.94 28.87 4,110,570 3,819,990 11.5
16/07/2018
28.95
 1,164,760 27.95 29.18 27.91 969,550 538,070 16.2
13/07/2018
27.95
 614,740 27.95 28.10 27.84 1,711,350 2,007,380 -10.8
12/07/2018
27.95
 870,620 27.34 28.18 27.34 815,030 389,330 15.4
11/07/2018
27.34
 1,002,400 27.80 27.80 26.80 646,740 213,160 15.4
10/07/2018
27.80
 572,200 28.26 28.68 27.80 277,200 297,140 -0.6
09/07/2018
28.26
 666,540 27.95 29.06 27.95 378,700 118,400 9.8
06/07/2018
27.95
 1,038,790 28.83 28.95 27.61 355,600 591,460 -8.6
05/07/2018
28.83
 640,760 29.56 29.56 27.80 313,350 63,350 9.4
04/07/2018
29.56
 928,320 29.33 29.71 28.33 489,420 267,540 8.6
03/07/2018
29.33
 1,347,510 29.63 29.63 28.41 508,860 222,930 10.9
02/07/2018
29.63
 1,154,150 29.71 29.86 28.64 1,616,130 1,072,080 20.8
29/06/2018
29.71
 1,982,580 29.18 29.90 28.95 336,680 680,900 -13.1

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