Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2026	33.80	15,581,100	34.38	34.82	33.32	0	0	0
08/01/2026	34.67	16,566,300	37.08	37.18	34.67	0	0	0
07/01/2026	37.23	11,861,100	37.47	38.15	35.35	0	0	0
06/01/2026	36.75	21,287,500	34.86	36.75	34.48	0	0	0
05/01/2026	34.38	13,719,300	32.74	34.62	32.64	0	0	0
31/12/2025	32.50	9,567,900	31.39	32.64	31.10	0	0	0
30/12/2025	31.68	8,839,700	32.35	32.45	30.90	0	0	0
29/12/2025	32.06	7,573,400	30.90	32.79	30.23	0	0	0
26/12/2025	30.90	20,927,400	28.97	30.90	28.97	0	0	0
25/12/2025	31.15	17,089,700	33.51	35.78	31.15	0	0	0
24/12/2025	33.46	9,103,700	33.27	33.56	32.06	0	0	0
23/12/2025	33.08	14,877,500	31.58	33.80	31.29	0	0	0
22/12/2025	31.87	9,656,000	30.81	31.87	29.94	0	0	0
19/12/2025	30.61	10,546,100	29.31	30.71	29.17	0	0	0
18/12/2025	29.31	6,326,300	28.92	29.50	28.54	0	0	0
17/12/2025	28.68	8,617,800	28.54	29.75	27.96	0	0	0
16/12/2025	28.59	7,805,400	28.20	28.59	27.19	0	0	0
15/12/2025	27.91	11,731,800	26.51	28.34	26.51	0	0	0
12/12/2025	26.51	14,302,200	28.97	29.02	26.51	0	0	0
11/12/2025	28.49	8,031,400	29.07	29.65	28.49	0	0	0
10/12/2025	28.97	13,287,200	30.81	30.90	28.97	0	0	0
09/12/2025	30.90	11,236,500	31.82	32.26	30.23	0	0	0
08/12/2025	31.82	7,479,300	32.64	32.88	31.68	0	0	0
05/12/2025	32.64	7,428,400	33.22	33.70	32.59	0	0	0
04/12/2025	33.22	6,232,200	33.03	33.27	32.64	0	0	0
03/12/2025	33.32	7,974,700	33.66	33.66	32.69	0	0	0
02/12/2025	33.70	10,035,200	33.70	33.70	32.45	0	0	0
01/12/2025	33.70	11,792,100	33.42	34.48	33.22	0	0	0
28/11/2025	33.08	9,244,100	32.50	33.08	32.01	0	0	0
27/11/2025	32.50	7,224,500	32.93	33.70	32.50	0	0	0
26/11/2025	32.69	7,893,300	32.35	33.22	32.21	0	0	0
25/11/2025	32.26	12,123,000	34.19	34.19	32.16	0	0	0
24/11/2025	33.27	26,444,000	31.19	33.27	31.15	0	0	0
21/11/2025	31.10	5,864,200	30.71	31.19	30.42	0	0	0
20/11/2025	30.90	5,225,000	30.66	31.34	30.61	0	0	0
19/11/2025	30.52	6,884,500	31.19	31.19	30.47	0	0	0
18/11/2025	31.24	5,069,300	31.10	31.39	30.95	0	0	0
17/11/2025	31.10	7,528,900	31.15	31.92	30.95	0	0	0
14/11/2025	31.00	5,608,700	30.57	31.00	30.47	0	0	0
13/11/2025	30.86	5,900,500	31.58	31.58	30.71	0	0	0
12/11/2025	31.68	8,248,200	30.18	31.73	30.03	0	0	0
11/11/2025	29.99	10,444,200	28.78	30.37	28.73	0	0	0
10/11/2025	28.78	8,905,300	30.23	30.23	28.78	0	0	0
07/11/2025	30.28	14,429,600	30.71	30.76	29.17	0	0	0
06/11/2025	30.90	8,062,400	30.90	31.44	30.71	0	0	0
05/11/2025	31.39	8,660,900	32.06	32.16	31.10	0	0	0
04/11/2025	32.35	11,076,100	30.28	32.35	30.28	0	0	0
03/11/2025	30.28	16,286,200	32.11	32.64	30.28	0	0	0
31/10/2025	32.16	15,108,600	32.93	33.13	31.77	0	0	0
30/10/2025	33.42	9,832,700	34.72	34.72	32.93	0	0	0
29/10/2025	34.72	8,951,300	35.83	35.83	33.85	0	0	0
28/10/2025	35.54	28,526,100	33.56	35.73	32.45	0	0	0
27/10/2025	34.86	12,570,400	37.66	38.39	34.86	0	0	0
24/10/2025	37.47	9,011,700	37.86	38.44	36.80	0	0	0
23/10/2025	38.05	10,632,500	37.57	38.58	36.31	0	0	0
22/10/2025	37.66	14,611,500	38.05	38.05	35.11	0	0	0
21/10/2025	37.47	17,634,200	36.75	38.10	35.30	0	0	0
20/10/2025	36.84	18,979,900	38.15	39.89	36.84	0	0	0
17/10/2025	39.60	20,871,000	42.01	42.06	39.40	0	0	0
16/10/2025	41.91	17,983,400	40.75	42.01	39.60	0	0	0
15/10/2025	40.47	19,684,200	41.19	41.58	39.64	0	0	0
14/10/2025	41.29	32,089,100	42.59	43.65	41.24	0	0	0
13/10/2025	41.53	27,893,300	39.02	41.53	38.97	0	0	0
10/10/2025	38.97	20,025,400	36.70	39.02	36.22	0	0	0
09/10/2025	36.70	25,692,700	35.25	37.47	34.86	0	0	0
08/10/2025	35.06	17,296,100	34.09	35.20	32.98	0	0	0
07/10/2025	33.80	12,556,500	34.77	35.35	33.80	0	0	0
06/10/2025	33.80	16,082,700	33.32	33.80	32.16	0	0	0
03/10/2025	31.63	11,848,400	30.66	32.74	29.55	0	0	0
02/10/2025	30.66	6,929,900	32.06	32.35	30.66	0	0	0
01/10/2025	32.01	11,521,500	31.39	33.13	31.39	0	0	0
30/09/2025	31.00	17,459,400	29.36	31.00	29.26	0	0	0
29/09/2025	28.97	4,493,600	28.10	29.02	27.81	0	0	0
26/09/2025	28.39	3,372,100	28.44	28.44	27.81	0	0	0
25/09/2025	28.39	3,095,400	28.01	28.54	27.81	0	0	0
24/09/2025	28.01	3,542,100	27.33	28.15	26.90	0	0	0
23/09/2025	27.33	3,505,100	27.52	27.81	27.33	0	0	0
22/09/2025	27.81	6,309,100	28.59	28.78	27.43	0	0	0
19/09/2025	28.44	7,315,200	29.26	29.55	28.44	0	0	0
18/09/2025	29.17	6,786,300	29.02	30.42	29.02	0	0	0
17/09/2025	29.17	4,134,100	29.50	29.84	29.17	0	0	0
16/09/2025	29.55	2,795,800	29.89	30.03	29.55	0	0	0
15/09/2025	29.60	3,038,800	29.70	30.03	29.50	0	0	0
12/09/2025	29.70	2,635,500	30.03	30.23	29.55	0	0	0
11/09/2025	30.03	4,984,300	29.55	30.66	29.21	0	0	0
10/09/2025	29.55	2,722,200	29.41	29.55	29.02	0	0	0
09/09/2025	29.26	2,922,000	29.26	29.50	29.07	0	0	0
08/09/2025	29.26	4,186,600	29.26	29.79	29.21	0	0	0
05/09/2025	29.26	7,492,700	29.26	30.13	29.12	0	0	0
04/09/2025	29.26	4,316,100	29.36	29.36	28.88	0	0	0
03/09/2025	29.12	6,885,100	28.97	29.26	28.88	0	0	0
29/08/2025	29.36	9,892,100	29.46	29.70	28.97	0	0	0
28/08/2025	29.65	5,267,000	29.55	29.70	28.97	0	0	0
27/08/2025	29.55	4,508,200	30.18	30.23	29.50	0	0	0
26/08/2025	30.23	8,904,200	29.17	30.61	28.83	0	0	0
25/08/2025	28.97	6,458,300	29.07	29.75	28.39	0	0	0
22/08/2025	28.97	10,650,500	28.83	29.07	27.67	0	0	0
21/08/2025	29.36	7,598,200	28.97	29.46	28.49	0	0	0
20/08/2025	28.97	11,045,900	28.88	29.65	28.39	0	0	0
19/08/2025	28.92	8,363,700	28.49	28.92	28.20	0	0	0

Page:
<<
2
3
4
>>

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

CTCP Vincom Retail (vre)

THỐNG KÊ GIAO DỊCH