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)
04/06/2018
34.92
 1,301,620 34.84 35.07 34.23 0 0 0
01/06/2018
34.80
 2,668,090 33.46 34.80 33.04 0 0 0
31/05/2018
32.93
 1,631,960 31.63 33.23 31.63 0 0 0
30/05/2018
32.16
 1,113,380 32.77 32.93 31.86 0 0 0
29/05/2018
32.93
 1,616,060 30.02 33.00 30.02 0 0 0
28/05/2018
30.86
 4,710,840 30.17 30.86 29.18 0 0 0
25/05/2018
31.32
 2,872,130 33.54 33.62 31.05 0 0 0
24/05/2018
33.39
 2,242,270 33.62 34.08 33.23 0 0 0
23/05/2018
33.31
 2,004,030 32.93 33.31 31.78 0 0 0
22/05/2018
32.93
 2,855,940 33.92 34.46 32.47 0 0 0
21/05/2018
34.15
 2,166,530 35.76 35.99 34.15 0 0 0
18/05/2018
35.76
 1,740,510 35.91 35.91 34.84 0 0 0
17/05/2018
35.22
 1,723,590 35.22 35.99 35.07 0 0 0
16/05/2018
35.22
 1,437,910 36.68 36.68 35.22 0 0 0
15/05/2018
36.68
 2,182,670 37.52 37.60 36.60 0 0 0
14/05/2018
37.41
 2,378,110 35.30 37.41 35.07 0 0 0
11/05/2018
35.00
 858,310 34.08 35.15 34.08 0 0 0
10/05/2018
34.54
 1,532,550 34.54 34.61 33.92 0 0 0
09/05/2018
34.54
 801,110 35.22 35.22 34.54 0 0 0
08/05/2018
35.07
 993,570 35.84 35.91 35.07 0 0 0
07/05/2018
35.84
 1,779,760 35.95 35.95 35.68 0 0 0
04/05/2018
35.80
 1,853,480 35.61 36.14 34.92 0 0 0
03/05/2018
35.45
 7,397,000 35.45 36.37 34.31 0 0 0
02/05/2018
35.45
 5,343,670 35.45 35.99 34.31 0 0 0
27/04/2018
35.45
 1,568,390 35.38 35.84 34.77 0 0 0
26/04/2018
34.84
 2,559,440 36.79 36.79 34.38 0 0 0
24/04/2018
36.76
 1,978,120 34.31 36.99 34.23 0 0 0
23/04/2018
34.84
 1,661,040 34.84 37.22 34.46 0 0 0
20/04/2018
36.76
 1,434,640 35.84 36.76 35.61 0 0 0
19/04/2018
35.84
 2,471,560 36.91 37.45 35.84 0 0 0
18/04/2018
36.76
 2,055,070 38.44 38.67 36.76 0 0 0
17/04/2018
38.29
 1,233,470 38.82 39.05 38.25 0 0 0
16/04/2018
38.82
 665,980 38.44 39.21 38.21 0 0 0
13/04/2018
38.90
 789,100 40.05 40.13 38.90 0 0 0
12/04/2018
39.67
 2,250,890 39.05 40.20 38.82 0 0 0
11/04/2018
39.05
 2,465,650 40.59 40.59 39.05 0 0 0
10/04/2018
40.59
 2,853,710 40.97 41.35 40.28 0 0 0
09/04/2018
40.97
 3,921,740 40.97 41.58 40.66 0 0 0
06/04/2018
40.20
 3,742,930 37.52 40.28 37.52 0 0 0
05/04/2018
37.68
 1,075,160 37.90 38.29 37.68 0 0 0
04/04/2018
37.90
 1,132,560 38.29 38.52 37.75 0 0 0
03/04/2018
38.21
 2,078,100 38.29 38.59 37.45 0 0 0
02/04/2018
38.21
 2,006,810 39.21 39.36 38.17 0 0 0
30/03/2018
39.21
 1,682,610 38.90 39.36 38.52 0 0 0
29/03/2018
39.05
 1,549,830 39.36 39.36 37.98 0 0 0
28/03/2018
38.90
 710,900 38.82 39.44 38.52 0 0 0
27/03/2018
38.52
 1,625,420 38.29 38.98 37.90 0 0 0
26/03/2018
37.22
 2,399,520 37.90 38.29 37.14 0 0 0
23/03/2018
38.21
 2,521,210 38.44 38.90 37.68 0 0 0
22/03/2018
39.67
 1,412,140 39.44 40.20 39.44 0 0 0
21/03/2018
39.44
 3,173,550 40.43 40.51 38.82 0 0 0
20/03/2018
40.43
 1,240,830 40.59 40.81 40.20 0 0 0
19/03/2018
40.59
 1,745,990 40.59 41.04 39.97 0 0 0
16/03/2018
39.97
 15,641,390 39.97 41.43 39.97 0 0 0
15/03/2018
40.59
 6,265,540 40.74 41.73 39.44 0 0 0
14/03/2018
40.97
 4,665,300 42.81 43.04 40.81 0 0 0
13/03/2018
42.73
 5,678,180 42.88 42.88 42.04 0 0 0
12/03/2018
42.73
 5,799,900 42.73 44.11 42.73 0 0 0
09/03/2018
42.65
 3,884,030 43.04 43.65 42.12 0 0 0
08/03/2018
42.65
 2,586,890 42.12 42.88 41.73 0 0 0
07/03/2018
41.81
 2,847,760 42.50 42.96 41.35 0 0 0
06/03/2018
42.04
 3,849,780 40.51 42.04 39.90 0 0 0
05/03/2018
39.36
 4,686,530 42.81 43.19 39.36 0 0 0
02/03/2018
42.27
 3,044,310 41.66 42.50 41.66 0 0 0
01/03/2018
42.42
 3,196,120 41.73 42.50 41.35 0 0 0
28/02/2018
41.20
 5,531,320 41.35 42.81 41.20 0 0 0
27/02/2018
42.04
 3,097,420 42.27 43.49 41.20 0 0 0
26/02/2018
42.12
 5,377,610 41.35 42.27 40.36 0 0 0
23/02/2018
39.51
 3,430,070 38.29 39.51 38.13 0 0 0
22/02/2018
38.21
 3,575,630 37.52 38.21 37.52 0 0 0
21/02/2018
37.90
 2,928,020 38.29 38.29 37.29 0 0 0
13/02/2018
36.79
 3,305,870 36.68 36.91 36.53 0 0 0
12/02/2018
36.56
 3,845,820 36.68 37.10 34.84 0 0 0
09/02/2018
36.56
 3,215,790 35.07 36.56 34.92 0 0 0
08/02/2018
37.52
 1,062,120 38.29 39.44 37.52 0 0 0
07/02/2018
39.05
 3,212,830 38.59 39.05 37.60 0 0 0
06/02/2018
36.56
 9,071,240 36.56 39.05 36.56 0 0 0
05/02/2018
39.28
 3,142,830 41.35 41.73 39.28 0 0 0
02/02/2018
42.19
 1,375,890 42.04 42.19 41.66 0 0 0
01/02/2018
42.12
 3,912,850 42.50 42.50 40.59 0 0 0
31/01/2018
42.42
 6,251,570 42.81 44.95 42.42 0 0 0
30/01/2018
42.27
 2,951,010 42.12 43.11 41.73 0 0 0
29/01/2018
42.12
 4,390,910 43.57 44.34 42.04 0 0 0
26/01/2018
42.12
 4,619,400 43.65 44.80 42.12 0 0 0
25/01/2018
42.88
 7,105,690 45.18 47.02 42.88 0 0 0
22/01/2018
45.56
 3,749,050 46.02 46.71 44.80 0 0 0
19/01/2018
46.71
 3,426,360 44.95 47.09 44.80 0 0 0
18/01/2018
44.03
 2,999,350 41.81 45.03 41.73 0 0 0
17/01/2018
42.12
 3,459,330 41.58 43.88 41.35 0 0 0
16/01/2018
41.27
 2,440,360 42.04 42.04 41.20 0 0 0
15/01/2018
41.81
 2,874,160 42.12 42.58 41.12 0 0 0
12/01/2018
42.12
 4,587,910 39.97 42.50 39.90 0 0 0
11/01/2018
39.74
 2,676,140 38.06 39.97 37.52 0 0 0
10/01/2018
38.13
 3,018,830 35.99 38.44 35.99 0 0 0
09/01/2018
35.99
 1,945,080 35.61 36.22 35.53 0 0 0
08/01/2018
35.53
 1,708,070 35.99 36.11 35.38 0 0 0
05/01/2018
35.99
 1,664,520 36.14 36.37 35.95 0 0 0
04/01/2018
36.14
 935,370 36.64 36.76 35.91 0 0 0
03/01/2018
36.30
 1,663,590 36.37 37.10 36.30 0 0 0
02/01/2018
36.26
 596,280 36.07 36.53 36.07 0 0 0

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