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)
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
02/09/2025
16.27
 6,185,200 16.08 16.32 16.03 0 0 0
01/09/2025
16.42
 3,344,000 16.32 16.56 16.22 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
18/08/2025
28.92
 4,719,500 29.17 29.17 28.30 0 0 0
15/08/2025
29.26
 8,621,800 29.21 30.32 28.54 0 0 0
14/08/2025
24.87
 6,024,200 24.48 24.87 23.90 0 0 0
13/08/2025
28.44
 7,518,200 28.44 28.63 27.67 0 0 0
12/08/2025
28.44
 4,346,600 28.34 28.73 28.34 0 0 0
11/08/2025
28.34
 4,094,300 28.63 28.88 28.30 0 0 0
08/08/2025
28.97
 8,286,700 28.59 29.21 28.20 0 0 0
07/08/2025
29.46
 6,151,200 29.07 29.46 28.20 0 0 0
06/08/2025
29.07
 4,813,500 29.75 29.84 28.83 0 0 0
05/08/2025
29.89
 12,353,200 28.34 29.94 28.01 0 0 0
04/08/2025
28.10
 4,250,700 27.43 28.15 27.33 0 0 0
01/08/2025
27.48
 3,122,700 26.94 27.52 26.80 0 0 0
31/07/2025
27.14
 5,569,600 26.65 27.43 26.61 0 0 0
30/07/2025
27.14
 6,229,900 26.90 27.33 26.08 0 0 0
29/07/2025
27.04
 8,023,000 28.39 28.49 27.04 0 0 0
28/07/2025
28.34
 4,276,400 28.78 28.78 28.10 0 0 0

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