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)
31/05/2024
21.01
 5,366,300 21.34 21.34 20.91 0 0 0
30/05/2024
20.86
 11,224,000 21.34 21.34 20.86 0 0 0
29/05/2024
21.39
 7,463,700 21.73 21.73 21.34 0 0 0
28/05/2024
21.68
 3,615,500 21.58 21.78 21.54 0 0 0
27/05/2024
21.54
 4,552,900 21.54 21.63 21.44 0 0 0
24/05/2024
21.54
 14,276,500 22.12 22.12 21.29 0 0 0
23/05/2024
22.21
 5,808,600 22.21 22.41 21.97 0 0 0
22/05/2024
22.36
 13,070,700 22.31 22.89 22.31 0 0 0
21/05/2024
22.36
 9,300,200 22.12 22.45 21.92 0 0 0
20/05/2024
22.07
 6,019,600 22.45 22.74 22.07 0 0 0
17/05/2024
24.87
 6,024,200 24.48 24.87 23.90 0 0 0
16/05/2024
21.87
 6,049,800 21.73 22.02 21.68 0 0 0
15/05/2024
21.58
 5,426,800 21.54 21.63 21.39 0 0 0
14/05/2024
21.49
 5,075,300 22.02 22.07 21.39 0 0 0
13/05/2024
21.49
 4,557,100 21.73 21.83 21.34 0 0 0
10/05/2024
21.73
 7,424,200 22.12 22.21 21.54 0 0 0
09/05/2024
22.07
 5,065,300 22.36 22.60 22.07 0 0 0
08/05/2024
22.41
 7,711,400 22.50 22.55 22.07 0 0 0
07/05/2024
22.55
 6,722,900 22.55 22.79 22.07 0 0 0
06/05/2024
22.55
 8,148,400 22.70 22.70 22.21 0 0 0
03/05/2024
22.60
 13,035,400 22.07 22.84 21.97 0 0 0
02/05/2024
21.97
 6,044,600 21.68 22.02 21.58 0 0 0
01/05/2024
22.55
 3,301,000 22.74 22.74 22.31 0 0 0
30/04/2024
24.87
 6,024,200 24.48 24.87 23.90 0 0 0
29/04/2024
24.87
 6,024,200 24.48 24.87 23.90 0 0 0
26/04/2024
21.68
 7,637,500 21.44 21.83 21.25 0 0 0
25/04/2024
21.78
 4,172,100 21.58 21.83 21.34 0 0 0
24/04/2024
21.78
 5,630,400 21.44 21.87 21.29 0 0 0
23/04/2024
21.15
 4,860,300 21.44 21.73 20.86 0 0 0
22/04/2024
21.63
 7,078,300 20.86 21.83 20.76 0 0 0
19/04/2024
20.57
 8,590,500 20.91 21.20 20.33 0 0 0
18/04/2024
24.87
 6,024,200 24.48 24.87 23.90 0 0 0
17/04/2024
21.25
 7,302,500 21.63 21.97 21.10 0 0 0
16/04/2024
21.44
 12,875,500 21.63 21.87 21.15 0 0 0
15/04/2024
21.73
 13,823,600 23.03 23.23 21.73 0 0 0
12/04/2024
23.32
 3,555,700 23.13 23.56 23.13 0 0 0
11/04/2024
23.08
 3,359,700 23.13 23.27 22.98 0 0 0
10/04/2024
23.42
 4,857,200 23.42 23.85 23.37 0 0 0
09/04/2024
23.37
 6,487,000 22.84 23.47 22.84 0 0 0
08/04/2024
22.79
 14,766,300 23.95 24.00 22.79 0 0 0
05/04/2024
23.85
 8,275,400 24.24 24.24 23.85 0 0 0
04/04/2024
24.43
 5,579,700 24.92 24.92 24.39 0 0 0
03/04/2024
24.63
 6,533,200 24.68 25.16 24.63 0 0 0
02/04/2024
24.68
 7,712,300 24.82 24.87 24.48 0 0 0
01/04/2024
24.82
 5,885,800 25.01 25.21 24.77 0 0 0
29/03/2024
24.96
 5,019,000 25.06 25.06 24.63 0 0 0
28/03/2024
24.77
 14,611,800 25.11 25.50 24.77 0 0 0
27/03/2024
25.06
 5,848,500 25.45 25.50 25.01 0 0 0
26/03/2024
25.50
 7,341,400 25.16 25.54 24.14 0 0 0
25/03/2024
25.16
 8,943,300 25.59 26.03 25.06 0 0 0
22/03/2024
25.79
 10,058,500 26.22 26.27 25.54 0 0 0
21/03/2024
26.03
 12,499,300 25.79 26.22 25.45 0 0 0
20/03/2024
25.45
 11,622,200 25.98 25.98 25.21 0 0 0
19/03/2024
25.83
 16,110,300 27.52 27.77 25.79 0 0 0
18/03/2024
26.61
 34,582,300 24.96 26.61 24.14 0 0 0
15/03/2024
24.87
 11,252,300 24.82 24.92 24.24 0 0 0
14/03/2024
25.01
 12,347,200 25.16 25.50 24.68 0 0 0
13/03/2024
25.01
 8,044,000 24.34 25.01 24.10 0 0 0
12/03/2024
24.34
 10,111,700 23.66 24.39 23.61 0 0 0
11/03/2024
23.66
 11,759,900 24.53 24.68 23.66 0 0 0
08/03/2024
24.53
 10,155,500 25.45 25.45 24.53 0 0 0
07/03/2024
25.11
 7,948,600 25.11 25.35 24.87 0 0 0
06/03/2024
25.16
 9,242,300 25.64 26.08 25.01 0 0 0
05/03/2024
25.79
 11,477,700 26.08 26.27 25.50 0 0 0
04/03/2024
26.08
 14,024,600 25.59 26.37 25.30 0 0 0
01/03/2024
25.74
 13,628,700 25.69 25.88 24.96 0 0 0
29/02/2024
25.59
 21,519,800 26.70 26.70 25.50 0 0 0
28/02/2024
26.85
 20,532,400 25.88 26.94 25.40 0 0 0
27/02/2024
25.50
 11,770,400 25.79 25.98 24.68 0 0 0
26/02/2024
25.11
 14,172,600 24.58 25.59 24.48 0 0 0
23/02/2024
24.58
 17,915,800 25.50 25.69 24.39 0 0 0
22/02/2024
25.50
 13,517,400 24.92 25.74 24.87 0 0 0
21/02/2024
25.11
 21,071,500 24.72 25.35 24.14 0 0 0
20/02/2024
24.63
 25,144,500 23.90 24.82 23.85 0 0 0
19/02/2024
23.23
 23,898,600 21.92 23.23 21.83 0 0 0
16/02/2024
21.73
 8,591,500 21.34 21.92 21.29 0 0 0
15/02/2024
21.25
 7,115,700 21.29 21.44 21.10 0 0 0
14/02/2024
24.87
 6,024,200 24.48 24.87 23.90 0 0 0
13/02/2024
24.87
 6,024,200 24.48 24.87 23.90 0 0 0
12/02/2024
17.24
 7,004,000 17.29 17.38 17.09 0 0 0
09/02/2024
18.54
 7,658,100 18.69 18.78 18.54 0 0 0
08/02/2024
17.34
 9,306,900 17.34 17.53 17.14 0 0 0
07/02/2024
21.15
 6,100,200 20.96 21.15 20.86 0 0 0
06/02/2024
20.96
 7,484,200 21.10 21.29 20.86 0 0 0
05/02/2024
21.05
 13,264,300 21.58 21.63 20.96 0 0 0
02/02/2024
21.54
 6,505,300 21.83 21.92 21.54 0 0 0
01/02/2024
21.87
 6,885,000 21.73 21.92 21.68 0 0 0
31/01/2024
21.68
 18,081,000 22.70 22.84 21.68 0 0 0
30/01/2024
22.60
 8,150,500 22.50 22.79 22.31 0 0 0
29/01/2024
22.50
 6,629,600 22.94 22.94 22.50 0 0 0
26/01/2024
22.94
 5,330,500 23.13 23.13 22.74 0 0 0
25/01/2024
22.98
 3,440,200 23.13 23.18 22.94 0 0 0
24/01/2024
23.13
 8,329,900 22.94 23.47 22.89 0 0 0
23/01/2024
22.94
 5,533,200 23.13 23.13 22.74 0 0 0
22/01/2024
23.08
 5,638,700 23.18 23.18 22.89 0 0 0
19/01/2024
23.03
 6,538,600 22.79 23.37 22.79 0 0 0
18/01/2024
22.74
 6,889,200 22.50 22.74 22.41 0 0 0
17/01/2024
22.50
 4,900,600 22.31 22.60 22.26 0 0 0
16/01/2024
22.31
 2,666,500 22.16 22.31 22.07 0 0 0
15/01/2024
22.16
 2,397,000 22.45 22.55 22.16 0 0 0

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