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)
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
02/05/2025
16.27
 13,551,200 15.79 16.51 15.79 0 0 0
01/05/2025
16.61
 2,701,100 16.76 16.85 16.56 0 0 0
30/04/2025
24.87
 6,024,200 24.48 24.87 23.90 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
07/04/2025
24.29
 4,588,600 24.24 24.63 24.19 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
25/03/2025
19.12
 30,908,400 18.54 19.60 18.45 0 0 0
24/03/2025
18.49
 19,774,400 17.82 18.54 17.77 0 0 0
21/03/2025
17.82
 9,853,900 17.77 17.87 17.53 0 0 0
20/03/2025
17.77
 3,614,700 17.87 18.11 17.67 0 0 0
19/03/2025
17.82
 11,508,000 17.72 17.87 17.48 0 0 0
18/03/2025
17.82
 12,489,700 18.06 18.16 17.77 0 0 0
17/03/2025
18.06
 9,392,000 18.01 18.16 17.96 0 0 0
14/03/2025
18.11
 11,422,100 18.25 18.45 18.06 0 0 0
13/03/2025
18.16
 29,808,500 17.67 18.54 17.63 0 0 0
12/03/2025
17.67
 11,789,600 17.58 17.82 17.53 0 0 0
11/03/2025
17.58
 8,111,000 17.29 17.63 17.09 0 0 0
10/03/2025
17.63
 8,696,300 17.72 17.82 17.58 0 0 0

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