CTCP Vinpearl (vpl)

79
-1.90
(-2.35%)
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
(2026-07-07) 		-1.40 -1.70% 15,088,200 926,402 0
73.50
84
80.90
2 tháng
(2026-06-08) 		-8 -8.99% 32,498,200 2,546,880 0
73.50
91.90
80.90
3 tháng
(2026-05-08) 		-10.50 -11.48% 49,687,900 2,902,671 0
73.50
95.70
80.90
6 tháng
(2026-05-06) 		-9 -10% 52,529,700 2,938,857 0
73.50
95.70
80.90
12 tháng
(2026-05-06) 		-9 -10% 52,529,700 2,938,857 0
73.50
95.70
80.90
24 tháng
(2025-07-29) 		-5 -5.81% 53,060,800 2,948,657 0.9
73.50
95.70
80.90
36 tháng
(2025-07-29) 		-5 -5.81% 53,060,800 2,948,657 0.9
73.50
95.70
80.90
60 tháng
(2025-07-29) 		-5 -5.81% 53,060,800 2,948,657 0.9
73.50
95.70
80.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2008
71.03
 57,000 71.03 72.32 71.03 0 28,000 0
27/08/2008
71.03
 69,560 73.61 74.25 71.03 -44,150 44,520 0
26/08/2008
73.61
 82,700 73.61 74.25 72.96 0 70,040 0
25/08/2008
73.61
 63,390 72.96 73.61 72.96 0 61,000 0
22/08/2008
73.61
 46,650 74.25 74.25 73.61 0 44,150 0
21/08/2008
74.25
 20,050 73.61 75.54 73.61 0 0 0
20/08/2008
76.84
 20,830 74.90 78.77 74.90 0 100 0
19/08/2008
78.77
 16,500 80.06 80.06 78.77 0 0 0
18/08/2008
80.06
 26,570 76.19 80.71 76.19 0 400 0
15/08/2008
80.06
 24,880 80.71 80.71 79.42 0 0 0
14/08/2008
78.77
 20,650 76.84 78.77 76.19 0 0 0
13/08/2008
76.84
 16,870 76.84 76.84 74.90 0 0 0
12/08/2008
76.84
 17,550 77.48 77.48 76.19 0 0 0
11/08/2008
76.84
 20,900 76.19 77.48 76.19 0 0 0
08/08/2008
76.19
 14,650 74.25 76.19 74.25 0 100 0
07/08/2008
76.19
 12,730 77.48 77.48 76.19 0 100 0
06/08/2008
76.84
 10,430 76.84 76.84 76.19 0 400 0
05/08/2008
76.84
 9,490 76.84 76.84 74.90 0 0 0
04/08/2008
76.84
 12,780 74.25 76.84 74.25 0 0 0
01/08/2008
76.19
 14,270 75.54 76.84 75.54 0 0 0
31/07/2008
77.48
 17,010 77.48 77.48 74.90 0 0 0
30/07/2008
76.84
 23,810 75.54 76.84 73.61 9,510 0 0
29/07/2008
75.54
 15,370 74.25 75.54 73.61 0 0 0
28/07/2008
73.61
 5,960 73.61 73.61 72.32 0 0 0
25/07/2008
72.32
 10,220 70.38 72.32 69.09 0 0 0
24/07/2008
70.38
 3,830 68.44 70.38 68.44 100 0 0
23/07/2008
70.38
 7,100 70.38 70.38 70.38 100 50 0
22/07/2008
72.32
 5,510 72.32 72.32 72.32 0 0 0
21/07/2008
74.25
 3,100 75.54 75.54 74.25 0 0 0
18/07/2008
76.19
 6,710 74.25 76.19 74.25 0 0 0
17/07/2008
76.19
 4,830 77.48 77.48 76.19 3,120 400 0
16/07/2008
76.19
 5,360 76.19 76.84 75.54 0 0 0
15/07/2008
74.90
 14,860 74.90 74.90 74.90 310 0 0
14/07/2008
72.96
 1,730 72.96 72.96 72.96 930 0 0
11/07/2008
71.03
 20,390 71.03 71.03 69.73 500 14,720 0
10/07/2008
71.03
 17,010 69.73 71.03 69.73 0 13,970 0
09/07/2008
71.03
 20,590 71.03 71.03 69.73 0 13,070 0
08/07/2008
71.03
 16,290 69.73 71.03 69.73 0 10,000 0
07/07/2008
71.67
 2,480 71.67 71.67 71.67 0 0 0
04/07/2008
73.61
 11,880 75.54 75.54 73.61 0 7,940 0
03/07/2008
73.61
 19,030 73.61 73.61 72.96 100 9,870 0
02/07/2008
71.67
 670 71.67 71.67 71.67 0 0 0
01/07/2008
69.73
 75,370 69.73 70.38 69.73 0 64,460 0
30/06/2008
69.73
 6,300 69.09 69.73 67.80 0 5,110 0
27/06/2008
69.73
 11,300 69.09 69.73 68.44 0 10,210 0
26/06/2008
69.73
 5,270 73.61 73.61 69.73 0 240 0
25/06/2008
71.67
 10,020 71.67 71.67 71.67 500 9,840 0
24/06/2008
73.61
 1,370 73.61 73.61 73.61 0 1,370 0
23/06/2008
71.67
 3,400 69.73 71.67 69.73 400 0 0
20/06/2008
69.73
 54,350 69.73 69.73 69.73 48,840 54,320 0
19/06/2008
71.67
 1,140 71.67 71.67 71.67 500 600 0
18/06/2008
73.61
 2,030 76.19 76.19 73.61 800 300 0
17/06/2008
74.90
 35,600 74.90 74.90 74.90 35,200 0 0
16/06/2008
73.61
 29,500 73.61 73.61 73.61 27,900 0 0
13/06/2008
72.32
 13,680 72.32 72.32 72.32 10,000 0 0
12/06/2008
71.03
 1,290 71.03 71.03 71.03 0 0 0
11/06/2008
69.73
 350 68.44 69.73 68.44 0 0 0
10/06/2008
69.73
 110 71.03 69.73 69.73 0 0 0
09/06/2008
71.03
 650 71.03 71.03 70.38 180 0 0
06/06/2008
71.03
 1,500 71.03 71.03 71.03 0 0 0
05/06/2008
72.32
 2,270 72.32 72.32 72.32 0 0 0
04/06/2008
72.32
 310 71.03 72.32 71.03 0 0 0
03/06/2008
72.32
 520 72.32 72.32 72.32 0 0 0
02/06/2008
73.61
 410 71.67 73.61 71.67 10 0 0
30/05/2008
72.96
 15,860 74.25 74.25 72.96 15,740 0 0
26/05/2008
74.25
 20,610 74.90 74.90 74.25 0 0 0
23/05/2008
75.54
 14,520 74.90 75.54 74.90 0 0 0
22/05/2008
75.54
 16,810 75.54 75.54 75.54 16,610 0 0
21/05/2008
75.54
 16,420 76.19 76.19 74.90 16,320 0 0
20/05/2008
76.19
 1,820 77.48 77.48 74.90 0 0 0
19/05/2008
76.19
 15,180 73.61 76.19 73.61 13,860 0 0
16/05/2008
74.90
 280 74.90 74.90 74.90 100 0 0
15/05/2008
76.19
 30 76.19 76.19 76.19 0 0 0
14/05/2008
77.48
 10 78.77 77.48 77.48 0 0 0
13/05/2008
78.77
 160 78.13 79.42 78.13 0 0 0
12/05/2008
79.42
 10 79.42 79.42 79.42 0 0 0
09/05/2008
79.42
 330 78.13 79.42 78.13 0 0 0
08/05/2008
79.42
 21,860 78.77 79.42 78.77 0 0 0
07/05/2008
78.77
 22,550 78.77 78.77 77.48 13,090 0 0
06/05/2008
77.48
 1,440 74.90 77.48 74.90 0 0 0
05/05/2008
76.19
 420 76.84 76.84 76.19 0 0 0
29/04/2008
75.54
 1,440 74.25 75.54 74.25 1,050 0 0
28/04/2008
74.25
 1,040 71.67 74.25 71.67 920 0 0
25/04/2008
72.96
 100 72.96 72.96 72.96 0 0 0
24/04/2008
74.25
 11,070 74.25 74.25 74.25 5,610 0 0
23/04/2008
75.54
 5,480 75.54 75.54 75.54 0 0 0
22/04/2008
76.84
 7,420 78.13 78.13 76.84 20 300 0
21/04/2008
78.13
 900 78.13 78.13 78.13 0 0 0
18/04/2008
79.42
 1,420 79.42 79.42 79.42 0 0 0
17/04/2008
80.71
 9,820 78.13 80.71 78.13 0 0 0
16/04/2008
79.42
 1,500 79.42 79.42 79.42 0 0 0
11/04/2008
80.71
 2,700 80.71 80.71 80.71 100 0 0
10/04/2008
82.00
 460 82.00 82.00 82.00 60 0 0
09/04/2008
83.29
 36,770 83.29 83.29 80.71 29,440 0 0
08/04/2008
82.00
 2,320 82.00 82.00 82.00 110 0 0
07/04/2008
80.71
 40,290 80.71 80.71 80.71 3,000 0 0
04/04/2008
79.42
 26,640 79.42 79.42 79.42 350 0 0
03/04/2008
78.77
 20,220 78.77 78.77 78.77 19,650 0 0
02/04/2008
78.13
 10 78.13 78.13 78.13 0 0 0
01/04/2008
77.48
 5,350 77.48 77.48 77.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |