CTCP Vinpearl (vpl)

81.20
-4.30
(-5.03%)
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) 		10.60 14.15% 19,954,000 582,913 0
74.90
93.10
81.20
2 tháng
(2026-07-20) 		7.90 10.18% 33,098,600 582,913 0
73.50
93.10
81.20
3 tháng
(2026-06-22) 		-6.40 -6.96% 48,017,400 582,913 0
73.50
93.10
81.20
6 tháng
(2026-03-23) 		7.20 9.20% 107,860,300 582,913 0
73.50
100
81.20
12 tháng
(2025-09-23) 		5.30 6.61% 222,185,800 582,913 0
70.50
106.30
81.20
24 tháng
(2024-09-30) 		1.30 1.54% 388,160,600 582,913 0
70.50
106.30
81.20
36 tháng
(2023-10-13) 		1.30 1.54% 590,399,000 582,913 0
70.50
106.30
81.20
60 tháng
(2023-01-13) 		1.30 1.54% 744,670,600 582,913 0
70.50
106.30
81.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2009
47.46
 47,320 47.46 47.46 47.46 46,630 0 0
19/05/2009
45.20
 48,600 45.20 45.20 45.20 48,480 0 0
18/05/2009
43.26
 4,240 43.91 43.91 43.26 0 0 0
15/05/2009
41.97
 6,220 42.94 42.94 41.97 1,600 0 0
14/05/2009
41.97
 8,270 41.97 43.26 41.97 0 0 0
13/05/2009
43.91
 6,990 45.20 45.20 43.91 720 0 0
12/05/2009
43.58
 29,000 43.91 43.91 43.58 22,100 0 0
11/05/2009
41.97
 47,940 41.97 41.97 41.97 46,390 0 0
08/05/2009
40.03
 10,870 41.00 41.00 39.39 0 0 0
07/05/2009
39.39
 6,990 39.39 39.39 39.39 6,890 0 0
06/05/2009
37.77
 64,880 37.77 37.77 37.77 64,880 0 0
05/05/2009
36.16
 13,020 36.16 36.16 36.16 13,020 0 0
04/05/2009
34.54
 8,280 34.54 34.54 34.22 5,670 0 0
29/04/2009
32.93
 4,410 32.28 32.93 32.28 0 0 0
28/04/2009
31.90
 13,080 31.90 31.90 31.90 0 12,080 0
27/04/2009
33.58
 11,890 33.58 32.22 32.22 11,890 0 0
24/04/2009
32.22
 3,090 31.19 32.22 31.19 500 0 0
23/04/2009
31.19
 3,850 31.32 32.28 31.19 0 0 0
22/04/2009
31.19
 11,580 31.19 31.19 28.22 100 0 0
21/04/2009
29.70
 6,660 29.70 29.70 29.44 0 0 0
20/04/2009
30.99
 4,500 30.80 30.99 30.67 0 0 0
17/04/2009
32.28
 6,850 33.25 33.25 32.28 0 0 0
16/04/2009
33.90
 8,730 37.13 37.13 33.90 0 0 0
15/04/2009
35.51
 32,790 38.74 38.74 35.51 26,960 0 0
14/04/2009
37.13
 27,910 38.10 38.10 34.87 24,290 0 0
13/04/2009
36.48
 2,330 36.48 36.48 36.48 2,330 0 0
10/04/2009
34.87
 19,680 34.87 34.87 34.87 11,730 0 0
09/04/2009
33.25
 13,020 33.58 33.90 33.25 0 0 0
08/04/2009
34.87
 6,670 34.87 36.16 34.87 170 0 0
07/04/2009
36.16
 4,880 35.84 36.16 34.22 100 0 0
03/04/2009
35.51
 8,400 34.22 35.51 34.22 0 0 0
02/04/2009
34.22
 7,350 34.54 34.54 34.22 0 0 0
01/04/2009
32.93
 13,160 32.93 32.93 32.93 12,160 0 0
31/03/2009
31.64
 14,280 30.99 31.64 30.99 10,890 0 0
30/03/2009
30.99
 8,970 29.83 32.09 29.83 2,190 10 0
27/03/2009
31.32
 10,360 31.32 31.32 31.32 9,860 10 0
26/03/2009
29.83
 33,120 27.89 29.83 27.89 26,510 0 0
25/03/2009
28.41
 14,320 28.09 28.41 27.76 12,360 0 0
24/03/2009
27.44
 35,150 27.44 27.44 27.38 34,200 0 0
23/03/2009
26.15
 17,430 26.21 26.21 25.83 0 10 0
20/03/2009
26.15
 27,150 26.15 26.73 26.09 20 0 0
19/03/2009
26.15
 10,400 27.51 27.51 26.15 0 0 0
18/03/2009
27.51
 27,800 27.76 27.89 27.44 0 0 0
17/03/2009
26.60
 12,080 26.92 27.12 26.60 0 840 0
16/03/2009
26.54
 2,430 27.05 27.05 26.47 0 0 0
13/03/2009
26.47
 18,320 26.80 26.80 26.41 0 0 0
12/03/2009
25.83
 55,820 24.54 25.83 24.34 0 0 0
11/03/2009
25.57
 14,970 27.44 27.44 25.57 30 0 0
10/03/2009
26.80
 5,820 27.12 27.12 26.47 0 0 0
09/03/2009
27.12
 3,060 27.44 27.44 26.21 0 0 0
06/03/2009
27.44
 7,850 27.44 27.44 27.12 0 0 0
05/03/2009
27.83
 80,660 27.83 27.83 27.12 0 0 0
04/03/2009
26.54
 8,090 26.54 26.54 26.54 0 0 0
03/03/2009
25.31
 7,050 24.73 25.31 24.67 540 0 0
02/03/2009
25.31
 5,960 24.54 25.31 24.54 0 0 0
27/02/2009
25.18
 8,790 24.99 25.18 24.34 0 0 0
26/02/2009
24.99
 11,000 25.18 25.18 23.89 0 0 0
25/02/2009
24.92
 10,310 24.86 24.92 24.86 0 0 0
24/02/2009
23.76
 9,260 24.86 24.86 23.76 0 0 0
23/02/2009
24.99
 18,960 24.54 25.18 24.41 0 0 0
20/02/2009
25.18
 9,790 25.18 25.18 24.54 0 0 0
19/02/2009
25.12
 13,160 25.18 25.18 24.54 0 0 0
18/02/2009
24.92
 18,160 24.41 25.44 24.41 0 0 0
17/02/2009
25.63
 10,080 25.83 25.83 24.92 0 0 0
16/02/2009
25.83
 16,450 25.05 25.83 25.05 0 0 0
13/02/2009
24.99
 8,200 24.15 25.05 24.15 0 0 0
12/02/2009
25.18
 15,410 25.18 25.18 24.47 0 0 0
11/02/2009
25.18
 5,180 24.47 25.18 24.47 0 0 0
10/02/2009
25.63
 27,520 24.41 25.63 24.41 0 0 0
09/02/2009
25.63
 17,620 25.50 26.47 25.50 0 0 0
06/02/2009
26.60
 49,170 25.31 26.60 25.31 0 0 0
05/02/2009
26.60
 8,360 26.60 26.60 26.60 4,100 0 0
04/02/2009
27.96
 19,470 28.47 29.70 27.96 3,320 3,000 0
03/02/2009
29.38
 59,430 29.38 29.70 29.38 39,790 29,910 0
02/02/2009
30.86
 8,470 32.28 32.28 30.80 0 0 0
23/01/2009
32.28
 4,210 32.28 32.28 31.96 0 0 0
22/01/2009
32.28
 8,290 32.93 33.25 32.28 0 0 0
21/01/2009
32.93
 28,850 33.58 33.58 32.93 0 3,000 0
20/01/2009
34.54
 10,680 34.54 35.19 34.22 0 6,010 0
19/01/2009
34.87
 13,560 34.87 35.51 34.54 0 1,360 0
16/01/2009
34.87
 32,590 35.84 35.84 34.54 0 18,030 0
15/01/2009
36.16
 13,390 36.16 36.16 35.51 0 60 0
14/01/2009
36.80
 9,900 37.13 37.77 36.80 0 0 0
13/01/2009
37.13
 12,250 37.45 37.45 37.13 0 0 0
12/01/2009
38.74
 37,760 38.74 38.74 37.45 0 0 0
09/01/2009
37.13
 37,940 36.16 37.13 35.51 4,100 0 0
08/01/2009
35.51
 42,600 36.48 37.45 35.51 0 0 0
07/01/2009
36.80
 63,390 38.74 39.06 36.80 0 0 0
06/01/2009
38.10
 40,630 39.39 40.03 37.45 0 0 0
05/01/2009
39.06
 26,120 38.74 39.39 38.74 0 0 0
02/01/2009
40.68
 19,610 41.32 42.62 40.68 0 0 0
31/12/2008
42.62
 17,750 44.23 44.23 42.62 0 8,500 0
30/12/2008
42.62
 283,020 42.62 42.62 42.62 53,880 272,100 0
29/12/2008
40.68
 93,690 40.68 40.68 40.68 0 69,000 0
26/12/2008
38.74
 20,860 38.74 38.74 38.74 20 0 0
25/12/2008
40.68
 12,840 40.68 40.68 40.68 0 0 0
24/12/2008
42.62
 15,030 43.26 43.26 42.62 0 1,710 0
23/12/2008
44.55
 12,040 44.55 46.81 44.55 0 5,750 0
22/12/2008
46.81
 13,280 49.39 49.39 46.81 0 0 0
19/12/2008
49.07
 23,600 51.01 51.01 49.07 1,000 2,300 0

Chính sách bảo mật | Điều khoản sử dụng |