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)
25/08/2023
27.72
 3,335,600 27.96 28.25 27.72 0 0 0
24/08/2023
28.06
 3,207,200 27.86 28.20 27.72 0 0 0
23/08/2023
27.77
 4,721,200 28.73 28.88 27.72 0 0 0
22/08/2023
28.30
 4,756,100 28.30 28.44 27.14 0 0 0
21/08/2023
28.49
 4,805,500 28.10 28.83 27.67 0 0 0
18/08/2023
28.10
 13,778,500 29.17 29.46 27.62 0 0 0
17/08/2023
29.55
 9,882,000 30.32 30.32 29.55 0 0 0
16/08/2023
30.42
 11,804,900 30.81 30.90 30.23 0 0 0
15/08/2023
30.23
 9,339,500 29.07 30.66 28.88 0 0 0
14/08/2023
29.26
 6,375,800 29.55 29.65 29.17 0 0 0
11/08/2023
29.70
 10,672,900 29.65 29.70 28.54 0 0 0
10/08/2023
29.02
 7,608,100 29.84 29.89 28.92 0 0 0
09/08/2023
29.84
 8,737,600 29.79 30.23 29.65 0 0 0
08/08/2023
29.94
 17,958,200 28.88 30.37 28.68 0 0 0
07/08/2023
28.59
 8,302,400 28.01 28.59 27.81 0 0 0
04/08/2023
27.72
 4,925,300 27.62 28.10 27.52 0 0 0
03/08/2023
27.43
 6,526,000 27.91 28.20 27.38 0 0 0
02/08/2023
27.91
 4,972,700 28.06 28.20 27.81 0 0 0
01/08/2023
28.10
 7,960,600 28.68 29.26 28.10 0 0 0
31/07/2023
28.63
 11,601,500 28.49 28.88 28.30 0 0 0
28/07/2023
27.81
 6,500,400 28.01 28.10 27.57 0 0 0
27/07/2023
27.52
 6,087,800 27.91 27.96 27.33 0 0 0
26/07/2023
27.91
 2,785,400 27.86 28.15 27.77 0 0 0
25/07/2023
28.01
 8,777,400 27.43 28.34 27.19 0 0 0
24/07/2023
27.43
 4,770,700 27.62 27.67 27.28 0 0 0
21/07/2023
27.43
 5,092,900 27.04 27.43 26.99 0 0 0
20/07/2023
27.09
 4,272,100 26.99 27.14 26.75 0 0 0
19/07/2023
26.99
 7,742,000 27.38 27.38 26.90 0 0 0
18/07/2023
27.33
 5,731,200 27.52 27.67 27.33 0 0 0
17/07/2023
27.67
 7,289,900 27.09 27.77 27.04 0 0 0
14/07/2023
27.04
 10,208,600 27.33 27.33 26.65 0 0 0
13/07/2023
27.19
 7,072,900 27.33 27.38 27.09 0 0 0
12/07/2023
27.14
 15,357,900 26.51 27.33 26.51 0 0 0
11/07/2023
26.37
 8,710,500 26.17 26.70 26.08 0 0 0
10/07/2023
26.03
 5,570,100 26.17 26.27 25.93 0 0 0
07/07/2023
26.08
 4,102,200 26.03 26.12 25.88 0 0 0
06/07/2023
26.03
 5,699,100 26.56 26.65 25.98 0 0 0
05/07/2023
26.56
 5,712,700 26.27 26.75 26.17 0 0 0
04/07/2023
26.27
 2,531,500 26.08 26.27 26.03 0 0 0
03/07/2023
26.08
 3,200,500 26.03 26.27 25.93 0 0 0
30/06/2023
25.88
 2,611,800 26.17 26.27 25.88 0 0 0
29/06/2023
26.08
 5,475,500 26.27 26.65 26.08 0 0 0
28/06/2023
26.37
 4,161,800 26.61 26.70 26.22 0 0 0
27/06/2023
26.51
 7,670,300 25.88 26.61 25.83 0 0 0
26/06/2023
25.79
 5,157,200 26.08 26.08 25.59 0 0 0
23/06/2023
25.93
 3,438,500 26.08 26.17 25.93 0 0 0
22/06/2023
26.08
 3,347,500 25.88 26.12 25.88 0 0 0
21/06/2023
25.88
 2,665,100 25.74 25.93 25.74 0 0 0
20/06/2023
25.74
 1,913,900 25.64 25.83 25.64 0 0 0
19/06/2023
25.64
 2,841,300 25.74 25.93 25.64 0 0 0
16/06/2023
25.59
 4,575,800 26.08 26.12 25.59 0 0 0
15/06/2023
25.93
 2,922,300 26.27 26.37 25.93 0 0 0
14/06/2023
26.22
 2,863,500 26.22 26.46 26.22 0 0 0
13/06/2023
26.17
 3,192,200 25.88 26.22 25.79 0 0 0
12/06/2023
25.79
 3,006,200 25.83 25.98 25.54 0 0 0
09/06/2023
25.79
 2,895,800 26.12 26.12 25.69 0 0 0
08/06/2023
25.98
 4,427,100 26.27 26.46 25.98 0 0 0
07/06/2023
26.32
 3,217,500 26.46 26.51 26.27 0 0 0
06/06/2023
26.41
 2,329,600 26.22 26.41 26.17 0 0 0
05/06/2023
26.17
 3,292,300 26.51 26.51 26.17 0 0 0
02/06/2023
26.17
 2,949,200 26.12 26.41 25.98 0 0 0
01/06/2023
25.93
 4,879,700 26.17 26.41 25.83 0 0 0
31/05/2023
26.17
 5,544,300 26.80 26.85 26.17 0 0 0
30/05/2023
26.75
 3,114,800 26.80 26.94 26.70 0 0 0
29/05/2023
26.75
 2,743,000 26.75 26.90 26.75 0 0 0
26/05/2023
26.75
 2,026,100 26.80 26.85 26.65 0 0 0
25/05/2023
26.75
 1,359,800 26.65 26.80 26.56 0 0 0
24/05/2023
26.70
 1,610,900 26.99 26.99 26.56 0 0 0
23/05/2023
26.75
 3,423,900 26.94 27.14 26.70 0 0 0
22/05/2023
26.94
 4,432,000 27.04 27.19 26.90 0 0 0
19/05/2023
27.04
 2,888,700 27.09 27.33 26.75 0 0 0
18/05/2023
27.14
 3,968,500 27.04 27.33 26.65 0 0 0
17/05/2023
26.94
 3,184,300 27.33 27.38 26.94 0 0 0
16/05/2023
27.43
 2,735,200 27.43 27.43 27.04 0 0 0
15/05/2023
27.43
 3,477,300 27.48 27.67 27.33 0 0 0
12/05/2023
27.19
 3,287,000 27.09 27.33 26.80 0 0 0
11/05/2023
27.09
 3,295,500 27.04 27.19 26.90 0 0 0
10/05/2023
26.85
 3,978,200 26.61 26.85 26.51 0 0 0
09/05/2023
26.46
 2,135,300 26.51 26.70 26.41 0 0 0
08/05/2023
26.51
 3,009,500 26.51 26.51 26.22 0 0 0
05/05/2023
26.22
 1,515,000 26.32 26.61 26.17 0 0 0
04/05/2023
26.32
 1,435,300 26.61 26.80 26.27 0 0 0
03/05/2023
25.11
 2,078,400 25.40 25.59 24.82 0 0 0
02/05/2023
28.20
 1,095,800 27.86 28.20 27.62 0 0 0
01/05/2023
28.20
 4,076,200 27.43 28.20 27.04 0 0 0
28/04/2023
26.75
 2,842,300 26.17 26.75 26.17 0 0 0
27/04/2023
26.08
 2,082,500 26.51 26.51 26.08 0 0 0
26/04/2023
26.56
 4,002,500 26.85 26.85 25.93 0 0 0
25/04/2023
26.75
 3,437,800 27.23 27.33 26.46 0 0 0
24/04/2023
27.19
 3,750,900 27.77 27.91 27.04 0 0 0
21/04/2023
26.94
 2,738,500 27.33 27.33 26.65 0 0 0
20/04/2023
27.33
 1,686,700 27.33 27.38 26.99 0 0 0
19/04/2023
27.33
 2,462,700 27.62 27.86 26.85 0 0 0
18/04/2023
27.52
 2,264,000 27.48 27.62 27.28 0 0 0
17/04/2023
27.33
 1,578,500 27.62 28.01 26.94 0 0 0
14/04/2023
27.62
 2,693,200 27.67 27.81 27.48 0 0 0
13/04/2023
27.43
 1,089,300 27.81 28.06 27.23 0 0 0
12/04/2023
27.72
 2,836,700 27.96 28.06 27.52 0 0 0
11/04/2023
28.06
 1,017,000 27.96 28.15 27.86 0 0 0
10/04/2023
28.10
 1,435,500 28.30 28.30 27.91 0 0 0

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