Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/10/2024	18.11	5,084,500	18.30	18.45	18.11	0	0	0
17/10/2024	18.11	5,000,900	18.06	18.20	17.96	0	0	0
16/10/2024	18.06	4,185,200	18.16	18.25	18.01	0	0	0
15/10/2024	18.16	6,684,800	18.49	18.54	18.16	0	0	0
14/10/2024	18.49	11,560,900	18.74	18.93	18.40	0	0	0
11/10/2024	18.35	12,919,000	17.87	18.45	17.72	0	0	0
10/10/2024	17.82	3,633,500	17.96	18.06	17.82	0	0	0
09/10/2024	17.87	3,292,200	17.67	17.87	17.63	0	0	0
08/10/2024	17.72	3,231,300	17.67	17.77	17.53	0	0	0
07/10/2024	17.63	4,876,600	17.82	17.87	17.53	0	0	0
04/10/2024	17.67	9,504,200	18.01	18.01	17.63	0	0	0
03/10/2024	18.01	14,455,900	18.49	18.59	17.96	0	0	0
02/10/2024	18.49	5,084,600	18.59	18.69	18.45	0	0	0
01/10/2024	18.74	9,870,100	18.49	18.88	18.45	0	0	0
30/09/2024	18.45	6,834,300	18.74	18.74	18.45	0	0	0
27/09/2024	18.74	11,672,700	18.64	19.03	18.49	0	0	0
26/09/2024	18.54	6,640,500	18.59	18.74	18.49	0	0	0
25/09/2024	18.45	7,600,900	18.64	18.64	18.40	0	0	0
24/09/2024	18.40	5,918,900	18.40	18.45	18.25	0	0	0
23/09/2024	18.35	10,845,800	18.83	18.88	18.35	0	0	0
20/09/2024	18.83	12,860,100	18.98	19.07	18.74	0	0	0
19/09/2024	18.78	4,719,500	18.59	18.78	18.54	0	0	0
18/09/2024	18.49	8,583,000	18.78	19.07	18.49	0	0	0
17/09/2024	18.74	6,036,500	18.35	18.74	18.25	0	0	0
16/09/2024	18.25	5,645,600	18.64	18.74	18.25	0	0	0
13/09/2024	18.64	4,986,800	18.45	18.74	18.20	0	0	0
12/09/2024	18.35	3,212,500	18.64	18.69	18.35	0	0	0
11/09/2024	18.45	8,396,500	18.54	18.69	17.96	0	0	0
10/09/2024	18.54	19,049,800	19.51	19.60	18.40	0	0	0
09/09/2024	19.41	7,303,300	19.27	19.56	19.17	0	0	0
06/09/2024	19.41	11,269,400	19.07	19.41	18.74	0	0	0
05/09/2024	19.03	12,485,100	19.12	19.65	18.98	0	0	0
04/09/2024	19.03	11,532,600	18.35	19.03	18.20	0	0	0
03/09/2024	24.53	10,155,500	25.45	25.45	24.53	0	0	0
02/09/2024	21.15	6,100,200	20.96	21.15	20.86	0	0	0
30/08/2024	18.54	7,658,100	18.69	18.78	18.54	0	0	0
29/08/2024	18.59	12,572,000	18.83	19.07	18.49	0	0	0
28/08/2024	18.83	12,575,200	19.46	19.51	18.83	0	0	0
27/08/2024	19.36	15,093,200	19.17	19.94	19.07	0	0	0
26/08/2024	19.17	10,385,400	19.03	19.41	18.93	0	0	0
23/08/2024	18.83	7,332,100	19.12	19.17	18.74	0	0	0
22/08/2024	19.03	22,027,900	18.25	19.46	18.25	0	0	0
21/08/2024	18.25	6,213,600	18.11	18.25	18.01	0	0	0
20/08/2024	18.11	13,861,700	17.63	18.35	17.63	0	0	0
19/08/2024	17.67	6,788,300	17.82	17.82	17.58	0	0	0
16/08/2024	17.67	8,623,500	17.34	17.82	17.29	0	0	0
15/08/2024	17.19	7,865,700	17.43	17.63	17.19	0	0	0
14/08/2024	17.38	12,337,200	16.90	17.53	16.90	0	0	0
13/08/2024	16.85	4,207,100	16.80	17.09	16.76	0	0	0
12/08/2024	16.80	4,950,200	16.85	17.05	16.66	0	0	0
09/08/2024	16.90	4,712,100	17.19	17.19	16.76	0	0	0
08/08/2024	17.05	8,490,200	17.29	17.38	16.85	0	0	0
07/08/2024	17.38	21,450,600	17.09	17.53	17.05	0	0	0
06/08/2024	16.42	12,005,000	16.42	16.61	16.13	0	0	0
05/08/2024	16.22	13,626,200	17.14	17.24	16.22	0	0	0
02/08/2024	17.34	9,306,900	17.34	17.53	17.14	0	0	0
01/08/2024	17.58	13,055,900	18.01	18.20	17.19	0	0	0
31/07/2024	17.96	6,988,200	18.16	18.45	17.91	0	0	0
30/07/2024	18.11	10,130,800	18.20	18.30	17.91	0	0	0
29/07/2024	18.30	9,488,900	18.74	18.88	18.30	0	0	0
26/07/2024	18.64	14,275,800	19.12	19.17	18.54	0	0	0
25/07/2024	19.03	14,310,000	19.41	19.75	19.03	0	0	0
24/07/2024	19.46	5,260,200	19.36	19.51	19.12	0	0	0
23/07/2024	19.36	8,859,200	19.56	19.70	19.27	0	0	0
22/07/2024	19.36	7,586,900	19.22	19.46	18.93	0	0	0
19/07/2024	19.22	5,274,100	19.56	19.60	19.17	0	0	0
18/07/2024	19.46	9,699,200	19.12	19.46	18.93	0	0	0
17/07/2024	19.07	17,511,300	19.60	19.65	19.07	0	0	0
16/07/2024	19.51	10,324,900	19.70	19.85	19.46	0	0	0
15/07/2024	19.65	11,248,900	20.18	20.23	19.65	0	0	0
12/07/2024	20.04	8,545,000	20.04	20.52	19.94	0	0	0
11/07/2024	19.99	9,049,100	19.99	20.33	19.94	0	0	0
10/07/2024	19.85	9,607,200	19.89	20.33	19.85	0	0	0
09/07/2024	19.80	10,564,600	19.60	19.99	19.51	0	0	0
08/07/2024	19.60	18,447,500	20.09	20.09	19.60	0	0	0
05/07/2024	20.09	19,509,000	20.67	20.67	19.99	0	0	0
04/07/2024	20.52	11,937,600	20.57	20.96	20.38	0	0	0
03/07/2024	20.57	34,019,400	20.81	20.86	20.23	0	0	0
02/07/2024	20.96	8,412,700	21.15	21.25	20.86	0	0	0
01/07/2024	21.10	13,748,100	19.99	21.10	19.89	0	0	0
28/06/2024	19.75	12,792,300	19.70	20.47	19.70	0	0	0
27/06/2024	19.70	7,612,600	20.09	20.23	19.65	0	0	0
26/06/2024	20.09	5,887,300	20.76	20.76	20.04	0	0	0
25/06/2024	20.57	25,463,000	19.41	20.57	19.36	0	0	0
24/06/2024	19.27	10,146,400	19.22	19.80	19.22	0	0	0
21/06/2024	19.32	12,265,100	19.56	19.60	19.17	0	0	0
20/06/2024	19.56	12,661,900	19.89	20.09	19.36	0	0	0
19/06/2024	19.94	10,528,900	20.43	20.47	19.94	0	0	0
18/06/2024	20.38	6,162,500	20.52	20.62	20.38	0	0	0
17/06/2024	20.43	8,662,300	20.86	20.86	20.38	0	0	0
14/06/2024	20.72	10,375,100	21.05	21.10	20.72	0	0	0
13/06/2024	20.96	8,894,900	21.15	21.29	20.86	0	0	0
12/06/2024	21.10	7,999,200	20.96	21.20	20.86	0	0	0
11/06/2024	20.96	11,747,400	21.39	21.49	20.91	0	0	0
10/06/2024	21.34	5,855,400	21.54	21.68	21.29	0	0	0
07/06/2024	21.44	6,500,900	21.73	21.83	21.44	0	0	0
06/06/2024	21.73	6,309,300	21.92	22.02	21.44	0	0	0
05/06/2024	21.73	9,512,500	21.44	22.02	21.39	0	0	0
04/06/2024	21.34	4,847,800	21.63	21.68	21.29	0	0	0
03/06/2024	21.54	7,069,100	21.20	21.68	21.20	0	0	0

Page:
<<
5
6
7
>>

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

CTCP Vincom Retail (vre)

THỐNG KÊ GIAO DỊCH