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)
12/01/2024
22.31
 5,984,400 22.50 22.50 22.12 0 0 0
11/01/2024
22.65
 3,879,700 22.55 22.84 22.50 0 0 0
10/01/2024
22.50
 3,463,500 22.55 22.70 22.41 0 0 0
09/01/2024
22.55
 4,815,300 22.89 22.98 22.55 0 0 0
08/01/2024
22.89
 7,661,200 22.55 23.27 22.55 0 0 0
05/01/2024
22.55
 3,301,000 22.74 22.74 22.31 0 0 0
04/01/2024
22.60
 4,793,300 22.45 22.79 22.45 0 0 0
03/01/2024
22.45
 2,678,300 22.21 22.50 22.12 0 0 0
02/01/2024
22.31
 4,421,200 22.70 22.74 22.26 0 0 0
01/01/2024
22.50
 4,354,700 22.84 22.84 22.50 0 0 0
29/12/2023
22.50
 4,354,700 22.84 22.84 22.50 0 0 0
28/12/2023
22.70
 6,105,000 22.45 22.89 22.45 0 0 0
27/12/2023
22.45
 3,220,300 22.50 22.65 22.41 0 0 0
26/12/2023
22.50
 2,651,000 22.55 22.70 22.36 0 0 0
25/12/2023
22.60
 3,420,400 22.07 22.60 22.07 0 0 0
22/12/2023
22.16
 1,890,300 22.16 22.21 21.92 0 0 0
21/12/2023
22.16
 1,587,500 22.12 22.21 21.92 0 0 0
20/12/2023
22.21
 2,595,400 22.12 22.31 21.92 0 0 0
19/12/2023
21.92
 2,628,400 21.87 22.07 21.78 0 0 0
18/12/2023
21.83
 2,345,700 21.87 22.12 21.78 0 0 0
15/12/2023
21.78
 4,256,000 22.07 22.26 21.78 0 0 0
14/12/2023
22.07
 3,505,600 22.45 22.50 21.92 0 0 0
13/12/2023
22.21
 4,320,000 22.84 22.89 22.16 0 0 0
12/12/2023
22.84
 3,058,000 22.89 22.98 22.60 0 0 0
11/12/2023
22.84
 3,772,200 22.65 22.94 22.65 0 0 0
08/12/2023
22.55
 5,574,900 22.02 22.65 21.92 0 0 0
07/12/2023
22.02
 5,052,900 22.16 22.41 21.87 0 0 0
06/12/2023
22.12
 3,749,700 22.07 22.21 21.92 0 0 0
05/12/2023
22.07
 2,463,600 22.21 22.31 22.02 0 0 0
04/12/2023
22.21
 4,686,600 22.12 22.45 21.87 0 0 0
01/12/2023
22.02
 2,550,200 21.87 22.12 21.68 0 0 0
30/11/2023
21.34
 3,943,400 22.31 22.41 21.34 0 0 0
29/11/2023
22.41
 4,081,300 22.12 22.55 22.02 0 0 0
28/11/2023
22.02
 1,971,100 21.83 22.02 21.58 0 0 0
27/11/2023
21.83
 2,222,200 21.83 22.16 21.78 0 0 0
24/11/2023
21.83
 4,005,100 21.78 21.83 21.25 0 0 0
23/11/2023
21.83
 5,353,700 22.12 22.65 21.83 0 0 0
22/11/2023
22.02
 3,400,700 21.92 22.07 21.73 0 0 0
21/11/2023
21.83
 4,601,900 22.12 22.16 21.73 0 0 0
20/11/2023
21.78
 4,059,300 21.78 22.41 21.78 0 0 0
17/11/2023
22.02
 8,229,200 23.18 23.32 21.73 0 0 0
16/11/2023
23.03
 4,276,100 23.18 23.23 22.84 0 0 0
15/11/2023
23.27
 3,942,600 23.66 23.90 23.27 0 0 0
14/11/2023
23.18
 3,670,600 23.03 23.27 22.70 0 0 0
13/11/2023
22.70
 3,840,800 23.18 23.37 22.65 0 0 0
10/11/2023
23.13
 4,353,000 23.03 23.56 23.03 0 0 0
09/11/2023
23.47
 5,772,800 23.18 23.76 23.13 0 0 0
08/11/2023
22.89
 5,845,600 22.41 23.03 22.07 0 0 0
07/11/2023
22.36
 5,320,400 22.89 23.18 22.26 0 0 0
06/11/2023
23.18
 5,406,700 23.47 23.66 22.89 0 0 0
03/11/2023
23.56
 12,592,000 22.70 23.56 22.41 0 0 0
02/11/2023
22.45
 5,800,700 22.21 22.50 21.68 0 0 0
01/11/2023
21.92
 6,236,700 21.54 21.92 20.86 0 0 0
31/10/2023
21.44
 5,812,200 22.50 22.89 21.44 0 0 0
30/10/2023
22.31
 5,403,600 21.83 23.27 21.34 0 0 0
27/10/2023
22.12
 12,955,400 23.76 23.81 22.12 0 0 0
26/10/2023
23.76
 9,247,600 25.01 25.01 23.76 0 0 0
25/10/2023
25.54
 2,808,000 25.88 26.08 25.54 0 0 0
24/10/2023
25.69
 2,105,000 25.11 25.88 25.11 0 0 0
23/10/2023
25.11
 2,251,100 25.59 25.59 25.06 0 0 0
20/10/2023
25.69
 1,936,300 25.59 26.12 24.96 0 0 0
19/10/2023
25.50
 2,838,000 25.50 26.08 24.92 0 0 0
18/10/2023
25.59
 2,937,600 26.17 26.17 25.01 0 0 0
17/10/2023
26.08
 3,254,700 25.74 26.65 25.64 0 0 0
16/10/2023
25.79
 1,709,400 26.17 26.32 25.79 0 0 0
13/10/2023
26.41
 1,652,100 26.17 26.56 26.08 0 0 0
12/10/2023
26.27
 1,740,500 26.41 26.51 26.12 0 0 0
11/10/2023
26.08
 1,089,400 26.17 26.37 25.98 0 0 0
10/10/2023
26.08
 2,641,400 26.17 26.37 26.03 0 0 0
09/10/2023
26.12
 2,015,300 26.27 26.27 25.93 0 0 0
06/10/2023
26.51
 1,952,100 26.08 26.51 25.83 0 0 0
05/10/2023
25.88
 1,977,600 26.08 26.46 25.79 0 0 0
04/10/2023
26.08
 2,343,000 25.01 26.17 25.01 0 0 0
03/10/2023
25.40
 3,301,100 25.83 26.03 25.30 0 0 0
02/10/2023
25.93
 3,579,500 25.21 26.17 25.06 0 0 0
29/09/2023
25.21
 4,626,100 24.72 26.12 24.72 0 0 0
28/09/2023
24.58
 4,514,100 25.11 25.11 24.29 0 0 0
27/09/2023
25.21
 4,127,900 25.21 25.54 24.63 0 0 0
26/09/2023
24.92
 4,905,100 25.88 26.08 24.92 0 0 0
25/09/2023
25.69
 4,484,800 26.37 26.75 25.69 0 0 0
22/09/2023
26.46
 4,715,500 26.75 26.99 26.17 0 0 0
21/09/2023
27.19
 3,301,100 27.23 27.23 26.90 0 0 0
20/09/2023
27.14
 3,875,700 26.65 27.33 26.56 0 0 0
19/09/2023
26.65
 5,600,300 26.85 27.19 26.41 0 0 0
18/09/2023
26.75
 6,121,000 27.52 27.62 26.65 0 0 0
15/09/2023
27.43
 4,727,700 27.91 28.15 27.43 0 0 0
14/09/2023
27.91
 4,132,300 28.20 28.25 27.62 0 0 0
13/09/2023
28.01
 6,439,000 28.54 28.59 27.91 0 0 0
12/09/2023
28.49
 3,974,900 27.86 28.59 27.81 0 0 0
11/09/2023
27.72
 5,687,100 28.78 28.88 27.72 0 0 0
08/09/2023
28.59
 5,885,800 29.17 29.31 28.59 0 0 0
07/09/2023
29.26
 4,593,600 29.26 29.50 29.17 0 0 0
06/09/2023
29.26
 4,059,600 29.26 29.50 28.97 0 0 0
05/09/2023
29.12
 4,953,600 29.26 29.70 29.07 0 0 0
04/09/2023
28.20
 1,723,900 28.49 28.54 27.52 0 0 0
01/09/2023
28.39
 1,193,700 28.25 28.59 28.01 0 0 0
31/08/2023
29.26
 7,227,600 28.73 29.46 28.68 0 0 0
30/08/2023
28.68
 6,019,400 28.34 28.88 28.30 0 0 0
29/08/2023
28.25
 2,829,900 28.73 28.78 28.20 0 0 0
28/08/2023
28.73
 4,409,300 27.96 28.73 27.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |