Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/07/2025	28.49	2,340,600	28.30	28.78	28.10	0	0	0
24/07/2025	28.78	4,625,400	28.30	28.78	27.48	0	0	0
23/07/2025	28.25	4,012,000	28.97	28.97	28.25	0	0	0
22/07/2025	28.97	5,086,200	27.77	28.97	27.52	0	0	0
21/07/2025	28.01	5,258,300	28.44	28.44	27.81	0	0	0
18/07/2025	28.44	3,899,600	28.78	29.26	28.06	0	0	0
17/07/2025	28.73	8,809,200	27.86	28.92	27.52	0	0	0
16/07/2025	27.81	5,861,400	27.09	27.81	26.99	0	0	0
15/07/2025	27.19	4,647,500	27.52	27.62	27.09	0	0	0
14/07/2025	27.67	6,658,200	27.91	28.10	26.99	0	0	0
11/07/2025	27.62	7,700,700	27.72	27.91	27.09	0	0	0
10/07/2025	27.48	13,962,700	26.08	27.52	26.08	0	0	0
09/07/2025	25.88	7,759,900	25.11	25.88	24.87	0	0	0
08/07/2025	24.92	3,443,700	24.82	24.92	24.48	0	0	0
07/07/2025	24.63	3,747,000	24.34	24.72	24.24	0	0	0
04/07/2025	24.29	4,588,600	24.24	24.63	24.19	0	0	0
03/07/2025	24.19	6,855,300	24.34	24.34	23.90	0	0	0
02/07/2025	24.34	3,831,600	23.95	24.48	23.76	0	0	0
01/07/2025	23.95	2,538,400	23.81	23.95	23.61	0	0	0
30/06/2025	23.81	3,083,800	23.95	24.10	23.71	0	0	0
27/06/2025	23.95	3,685,200	23.66	23.95	23.52	0	0	0
26/06/2025	23.66	2,339,400	23.85	23.95	23.66	0	0	0
25/06/2025	23.81	4,185,200	24.10	24.39	23.81	0	0	0
24/06/2025	24.05	5,022,800	24.24	24.43	23.95	0	0	0
23/06/2025	23.90	6,222,100	23.47	24.24	22.98	0	0	0
20/06/2025	23.76	3,835,300	23.85	23.85	23.42	0	0	0
19/06/2025	23.85	3,163,600	23.66	24.05	23.56	0	0	0
18/06/2025	23.81	2,184,400	23.71	23.95	23.56	0	0	0
17/06/2025	23.71	4,824,800	23.66	24.63	23.61	0	0	0
16/06/2025	23.66	4,654,300	23.71	23.81	23.27	0	0	0
13/06/2025	23.71	8,131,000	23.95	24.14	22.98	0	0	0
12/06/2025	24.34	4,814,800	25.30	25.40	24.34	0	0	0
11/06/2025	25.21	5,462,700	25.59	25.59	24.58	0	0	0
10/06/2025	25.59	8,419,800	24.14	25.59	24.10	0	0	0
09/06/2025	24.68	6,911,700	25.21	25.50	24.68	0	0	0
06/06/2025	25.59	6,871,900	25.59	25.93	25.50	0	0	0
05/06/2025	26.08	6,679,200	25.88	26.08	25.50	0	0	0
04/06/2025	26.03	8,610,700	25.30	26.08	25.30	0	0	0
03/06/2025	25.59	8,760,100	25.54	26.08	25.21	0	0	0
02/06/2025	25.79	9,428,800	26.17	26.41	25.35	0	0	0
30/05/2025	26.56	9,128,900	26.70	26.75	26.08	0	0	0
29/05/2025	26.70	16,071,500	25.88	26.75	25.88	0	0	0
28/05/2025	25.79	16,719,800	24.68	25.88	24.48	0	0	0
27/05/2025	24.43	11,529,600	24.63	24.87	24.39	0	0	0
26/05/2025	24.63	8,734,200	24.72	24.77	23.66	0	0	0
23/05/2025	24.77	10,961,400	24.43	25.21	24.29	0	0	0
22/05/2025	24.48	13,504,200	24.77	25.16	24.24	0	0	0
21/05/2025	24.87	10,755,400	25.30	25.40	24.48	0	0	0
20/05/2025	24.92	15,404,600	23.90	25.01	23.85	0	0	0
19/05/2025	23.90	10,039,000	23.66	24.34	23.42	0	0	0
16/05/2025	23.66	13,251,800	23.27	23.71	22.79	0	0	0
15/05/2025	23.32	28,934,800	23.66	23.66	22.21	0	0	0
14/05/2025	23.85	12,161,100	24.10	24.63	23.52	0	0	0
13/05/2025	24.53	11,591,700	24.63	24.63	23.90	0	0	0
12/05/2025	24.63	6,970,400	24.14	24.72	24.00	0	0	0
09/05/2025	24.14	8,062,500	23.95	24.24	23.85	0	0	0
08/05/2025	24.14	8,070,800	24.00	24.72	23.81	0	0	0
07/05/2025	24.05	10,299,900	23.95	24.10	23.71	0	0	0
06/05/2025	24.05	14,299,500	24.10	24.10	23.56	0	0	0
05/05/2025	24.05	13,894,100	22.74	24.05	22.65	0	0	0
29/04/2025	22.84	19,406,900	22.12	23.13	21.44	0	0	0
28/04/2025	22.31	14,336,300	22.02	22.70	21.78	0	0	0
25/04/2025	22.02	18,916,200	22.02	22.07	21.54	0	0	0
24/04/2025	22.02	16,543,000	21.25	22.31	21.05	0	0	0
23/04/2025	21.20	26,859,000	20.23	21.25	19.99	0	0	0
22/04/2025	19.89	19,583,700	19.65	19.89	18.64	0	0	0
21/04/2025	19.70	13,359,200	19.36	19.94	19.36	0	0	0
18/04/2025	19.70	18,997,200	19.75	20.28	18.88	0	0	0
17/04/2025	19.70	9,657,700	19.56	19.89	19.41	0	0	0
16/04/2025	19.70	19,670,700	19.51	20.38	19.46	0	0	0
15/04/2025	19.60	19,239,000	19.60	19.99	19.27	0	0	0
14/04/2025	19.60	18,452,000	18.83	19.65	18.59	0	0	0
11/04/2025	18.74	16,425,100	18.45	18.93	18.20	0	0	0
10/04/2025	18.59	1,890,900	18.59	18.59	18.59	0	0	0
09/04/2025	17.38	24,614,200	15.93	17.72	15.93	0	0	0
08/04/2025	16.90	20,763,200	17.38	17.53	16.90	0	0	0
04/04/2025	18.16	27,118,700	16.85	18.16	16.85	0	0	0
03/04/2025	18.11	18,588,500	18.64	18.93	18.11	0	0	0
02/04/2025	19.46	22,985,300	19.51	19.85	19.22	0	0	0
01/04/2025	19.32	16,455,600	18.69	19.41	18.59	0	0	0
31/03/2025	18.49	11,536,000	18.64	18.78	18.40	0	0	0
28/03/2025	18.83	9,353,000	18.93	18.98	18.69	0	0	0
27/03/2025	18.98	9,652,800	19.27	19.36	18.93	0	0	0
26/03/2025	19.27	22,377,500	19.27	19.46	19.07	0	0	0

Page:
<<
3
4
5
>>

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