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)
18/12/2008
51.33
 38,790 51.65 51.65 51.01 26,840 12,800 0
17/12/2008
51.01
 41,100 50.36 51.01 50.04 31,500 6,000 0
16/12/2008
51.01
 5,690 53.59 53.59 51.01 0 0 0
15/12/2008
53.59
 15,520 52.95 54.88 52.30 5,400 150 0
12/12/2008
54.56
 54,990 54.56 54.88 54.56 31,880 0 0
11/12/2008
57.14
 55,340 58.76 59.73 57.14 46,500 1,500 0
10/12/2008
60.05
 39,580 61.02 61.02 60.05 39,450 15,620 0
09/12/2008
61.02
 36,770 58.76 61.02 58.76 34,770 23,500 0
08/12/2008
61.02
 28,620 61.66 61.66 60.69 1,460 25,490 0
05/12/2008
62.31
 34,040 62.95 62.95 62.31 18,000 28,940 0
04/12/2008
63.60
 36,160 63.60 63.92 63.60 27,150 35,760 0
03/12/2008
63.60
 29,800 63.92 63.92 63.60 3,550 29,800 0
02/12/2008
63.60
 41,610 62.31 63.60 62.31 33,250 41,200 0
01/12/2008
63.92
 39,000 64.57 64.57 63.60 32,180 28,060 0
28/11/2008
64.57
 49,080 62.95 64.57 62.95 6,180 39,110 0
27/11/2008
62.95
 35,530 64.57 64.57 62.63 26,250 35,530 0
26/11/2008
64.57
 44,810 65.86 65.86 64.57 44,380 44,260 0
25/11/2008
65.21
 107,200 62.95 65.21 62.63 97,180 65,600 0
24/11/2008
62.63
 87,540 61.66 62.63 61.66 64,020 75,040 0
21/11/2008
61.34
 74,960 60.69 61.99 60.37 51,000 52,000 0
20/11/2008
60.69
 37,820 61.02 61.02 60.69 0 25,000 0
19/11/2008
61.34
 50,840 61.99 61.99 61.34 250 20,800 0
18/11/2008
61.66
 41,260 62.31 62.31 61.66 10,250 22,750 0
17/11/2008
62.63
 53,400 63.28 63.28 62.63 45,300 25,480 0
14/11/2008
63.60
 69,000 63.92 63.92 63.28 0 24,450 0
13/11/2008
62.63
 98,800 61.34 62.63 61.34 0 2,500 0
12/11/2008
61.34
 43,000 61.02 61.34 60.37 0 6,000 0
11/11/2008
61.34
 78,130 62.63 62.63 61.34 78,030 80 0
10/11/2008
62.63
 26,500 63.28 63.28 62.31 25,000 2,000 0
07/11/2008
61.66
 15,650 62.63 62.63 60.69 0 11,940 0
06/11/2008
62.63
 2,500 59.40 63.60 59.40 1,000 0 0
05/11/2008
61.02
 29,830 61.02 61.02 61.02 27,830 29,000 0
04/11/2008
58.11
 37,650 58.11 58.11 57.79 0 35,000 0
03/11/2008
56.50
 30,200 56.82 56.82 56.17 0 29,730 0
31/10/2008
54.88
 88,150 53.59 54.88 53.59 0 87,100 0
30/10/2008
52.30
 54,370 51.65 52.30 51.01 10,500 54,250 0
29/10/2008
50.69
 34,690 52.95 54.88 50.69 0 30,640 0
28/10/2008
52.95
 12,170 52.95 54.24 52.95 0 11,770 0
27/10/2008
55.53
 46,740 55.53 57.47 55.53 0 35,610 0
24/10/2008
58.43
 133,290 58.76 60.69 58.43 0 129,860 0
23/10/2008
61.34
 81,650 60.05 61.34 60.05 0 80,800 0
22/10/2008
61.66
 54,000 60.69 61.99 60.69 0 53,460 0
21/10/2008
62.31
 81,100 61.99 62.31 61.34 0 79,400 0
20/10/2008
61.34
 49,500 61.34 62.31 61.34 0 47,500 0
17/10/2008
62.95
 60,710 62.95 63.28 62.63 0 60,510 0
16/10/2008
62.95
 67,040 61.34 63.28 61.34 0 63,400 0
15/10/2008
63.28
 77,440 63.92 63.92 62.95 440 76,990 0
14/10/2008
61.99
 43,980 61.99 61.99 61.99 20,000 43,980 0
13/10/2008
59.08
 93,500 58.11 60.05 58.11 300 91,350 0
10/10/2008
58.11
 90,930 58.11 61.34 58.11 0 89,960 0
09/10/2008
61.02
 75,710 61.02 64.57 61.02 0 75,140 0
08/10/2008
63.92
 53,860 63.92 64.57 63.92 0 33,000 0
07/10/2008
67.15
 49,000 66.51 67.15 66.51 0 46,910 0
06/10/2008
69.09
 53,890 67.80 69.73 67.80 0 53,380 0
03/10/2008
70.38
 72,270 69.09 71.03 69.09 18,160 68,250 0
02/10/2008
71.03
 122,920 70.38 71.03 70.38 43,660 117,850 0
01/10/2008
70.38
 89,330 70.38 71.03 69.73 44,750 88,680 0
30/09/2008
71.03
 187,200 71.03 71.03 71.03 165,000 180,990 0
29/09/2008
74.25
 84,190 77.48 77.48 74.25 6,000 76,500 0
26/09/2008
77.48
 87,540 78.77 78.77 76.19 14,630 69,840 0
25/09/2008
76.19
 192,980 76.19 76.19 74.90 131,220 139,880 0
24/09/2008
72.96
 96,200 72.32 76.19 72.32 13,000 85,090 0
23/09/2008
75.54
 222,590 75.54 75.54 72.96 199,020 140,000 0
22/09/2008
72.32
 277,740 72.32 72.32 71.03 196,780 162,590 0
19/09/2008
69.09
 438,030 69.09 69.09 69.09 418,060 70,000 0
18/09/2008
65.86
 62,540 60.37 65.86 60.37 62,520 25,100 0
17/09/2008
63.28
 20,520 61.99 63.28 61.99 100 19,900 0
16/09/2008
65.21
 50,000 66.51 66.51 65.21 0 45,250 0
15/09/2008
67.15
 149,660 64.57 67.15 64.57 80,010 95,000 0
12/09/2008
66.51
 86,110 67.15 67.80 66.51 0 84,130 0
11/09/2008
69.73
 43,300 71.03 71.03 69.73 0 38,780 0
10/09/2008
71.03
 55,000 71.67 71.67 71.03 0 50,100 0
09/09/2008
71.67
 59,690 71.67 72.32 71.67 0 49,900 0
08/09/2008
72.32
 71,700 71.67 72.32 71.03 0 68,250 0
05/09/2008
71.67
 56,200 71.03 71.67 70.38 0 46,070 0
04/09/2008
71.03
 60,450 68.44 71.03 68.44 100 42,450 0
03/09/2008
70.38
 61,180 71.03 71.03 69.73 0 47,470 0
29/08/2008
70.38
 40,150 71.03 71.03 69.73 0 30,500 0
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

Chính sách bảo mật | Điều khoản sử dụng |