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)
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
31/03/2008
76.84
 5,910 76.84 76.84 76.84 0 0 0
28/03/2008
76.19
 2,620 76.19 76.19 76.19 0 0 0
27/03/2008
75.54
 6,570 75.54 75.54 75.54 0 1,000 0
26/03/2008
74.90
 13,600 74.25 75.54 74.25 1,000 0 0
25/03/2008
72.96
 2,690 73.61 73.61 72.96 0 0 0
24/03/2008
76.19
 8,810 77.48 77.48 76.19 0 0 0
21/03/2008
78.77
 10,300 80.06 80.06 78.77 0 0 0
20/03/2008
80.06
 8,510 80.06 83.29 80.06 0 0 0
19/03/2008
80.06
 6,990 80.71 81.36 80.06 0 0 0
18/03/2008
81.36
 12,350 82.65 82.65 81.36 0 0 0
17/03/2008
83.29
 11,480 84.58 84.58 83.29 0 0 0
14/03/2008
84.58
 7,050 85.88 85.88 84.58 0 0 0
13/03/2008
85.88
 11,900 87.81 87.81 85.88 2,400 0 0
12/03/2008
85.23
 11,200 83.94 86.52 83.94 0 0 0
11/03/2008
85.23
 9,510 85.88 85.88 85.23 100 0 0
10/03/2008
86.52
 23,840 85.88 89.75 85.88 0 0 0
07/03/2008
85.88
 5,500 85.88 85.88 85.88 0 0 0
06/03/2008
82.00
 12,500 81.36 82.00 81.36 0 0 0
05/03/2008
78.13
 10,960 77.48 78.13 74.90 0 0 0
04/03/2008
78.77
 31,170 80.06 80.06 78.13 0 0 0
03/03/2008
80.06
 32,280 80.06 80.06 78.13 0 0 0
29/02/2008
80.71
 22,390 80.71 80.71 79.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |