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)
09/11/2011
77
 6,100 77 77 77 0 0 0
08/11/2011
77
 3,260 78 78.50 77 0 0 0
07/11/2011
78.50
 9,760 73 78.50 73 0 0 0
04/11/2011
76
 12,850 75 76 72 0 0 0
03/11/2011
74
 6,630 69 74 69 0 0 0
02/11/2011
71.50
 21,240 72 73 71.50 2,160 3,850 -0.0
01/11/2011
75
 9,830 76.50 76.50 74 2,800 0 0.0
31/10/2011
76.50
 9,600 75 77 74 40 0 0.0
28/10/2011
77
 5,120 79 79 77 0 0 0
27/10/2011
76.50
 10,070 80 80 76.50 0 0 0
26/10/2011
78.50
 7,470 80 80 78.50 1,270 0 0.0
25/10/2011
78.50
 2,540 80.50 80.50 78.50 0 0 0
24/10/2011
81.50
 9,560 81.50 82 81.50 4,000 0 0.0
21/10/2011
82.50
 9,940 83 83.50 80 100 0 0
20/10/2011
83
 5,470 80 83 80 0 0 0
19/10/2011
83
 19,680 79.50 83 79 600 0 0.0
18/10/2011
83
 3,160 83 83 81.50 0 0 0
17/10/2011
85
 3,100 87 87 85 0 0 0
14/10/2011
89
 4,780 86 89 86 0 0 0
13/10/2011
88
 4,330 83 88 83 0 0 0
12/10/2011
86
 5,280 86 88 85 0 0 0
11/10/2011
88
 3,870 86 88 86 0 0 0
10/10/2011
86
 6,730 85.50 89 85.50 0 0 0
07/10/2011
87
 10,050 90 90 86 0 0 0
06/10/2011
89
 7,540 87 92 85.50 0 0 0
05/10/2011
89
 16,210 86.50 89 82.50 0 0 0
04/10/2011
85
 8,470 89 89 81.50 0 0 0
03/10/2011
85
 38,950 85 85 82.50 6,000 8,000 -0.0
30/09/2011
81
 11,410 76 81 76 2,000 2,400 -0.0
29/09/2011
79
 18,070 79 84.50 79 4,760 3,600 0.0
28/09/2011
80.50
 16,600 87 87 80 3,240 3,400 -0.0
27/09/2011
83
 10,160 82.50 88 82.50 2,000 2,000 0
26/09/2011
84
 11,170 84 87.50 84 2,000 2,210 -0.0
23/09/2011
84.50
 18,120 85.50 90 84.50 4,000 40 0.0
22/09/2011
88.50
 18,030 93 93 88 6,750 0 0.0
21/09/2011
89
 14,680 86 92.50 86 5,000 0 0.0
20/09/2011
90
 11,900 91 94.50 90 4,000 0 0.0
19/09/2011
94
 9,910 90 94 90 3,210 0 0.0
16/09/2011
91.50
 10,990 91.50 93 91.50 0 0 0
15/09/2011
96
 13,010 94 96 92.50 0 0 0
14/09/2011
97
 10,020 98 98 93.50 540 0 0.0
13/09/2011
98
 8,140 99 99.50 92 0 0 0
12/09/2011
96.50
 6,950 99 99 96.50 0 0 0
09/09/2011
96.50
 4,410 92 96.50 92 0 0 0
08/09/2011
92
 8,680 92 92 92 0 0 0
07/09/2011
92
 4,230 92.50 92.50 90 0 0 0
06/09/2011
89
 10,760 86 89 86 0 0 0
05/09/2011
89.50
 13,790 90 90 86 0 0 0
01/09/2011
90
 5,610 91 91 88 0 0 0
31/08/2011
89
 2,330 89.50 90 89 0 0 0
30/08/2011
89
 7,150 92 92 89 0 500 -0.0
29/08/2011
88
 23,080 89 89 86 0 0 0
26/08/2011
88
 12,270 88 90 87 0 2,450 -0.0
25/08/2011
87
 2,390 85 87 84 0 520 -0.0
24/08/2011
84
 4,840 81.50 84 81.50 0 1,210 -0.0
23/08/2011
81.50
 42,640 82.50 82.50 81 0 8,000 -0.0
22/08/2011
85
 33,090 88 88 85 0 7,700 -0.0
19/08/2011
86
 16,770 87 87 79.50 0 3,400 -0.0
18/08/2011
83.50
 12,690 83.50 84 83 0 2,600 -0.0
17/08/2011
80
 19,120 79.50 80 79.50 0 4,800 -0.0
16/08/2011
76.50
 15,350 74 77 74 0 3,200 -0.0
15/08/2011
73.50
 6,820 73 73.50 73 0 1,500 -0.0
12/08/2011
72
 17,600 71.50 72 70 0 11,720 -0.0
11/08/2011
71.50
 4,860 71.50 71.50 70.50 0 0 0
10/08/2011
71.50
 10,260 71.50 72 70 0 0 0
09/08/2011
71.50
 13,060 68.50 72 68.50 3,260 0 0.0
08/08/2011
72
 8,040 69 73 69 2,000 2,340 -0.0
05/08/2011
72
 13,400 71.50 72 70.50 120 0 0.0
04/08/2011
71.50
 17,930 71 72 70.50 5,000 0 0.0
03/08/2011
71
 5,740 72.50 72.50 69.50 1,530 0 0.0
02/08/2011
71.50
 28,150 69.50 71.50 69.50 3,360 0 0.0
01/08/2011
68.50
 19,490 67.50 68.50 67 14,040 0 0.0
29/07/2011
65.50
 4,830 66 67 64.50 690 0 0.0
28/07/2011
65
 13,540 66 68 65 0 0 0
27/07/2011
67.50
 8,430 68 68 66 0 0 0
26/07/2011
67.50
 24,490 69 69 66 0 400 -0.0
25/07/2011
66
 2,260 66 66 66 0 0 0
22/07/2011
63
 8,480 63 63.50 63 0 0 0
21/07/2011
63
 4,960 62.50 63 62 0 0 0
20/07/2011
62
 10,440 61.50 62 61 0 0 0
19/07/2011
61
 7,010 61 61.50 60.50 0 0 0
18/07/2011
61
 6,830 60.50 61 60.50 0 0 0
15/07/2011
60.50
 7,880 61 61 59 0 0 0
14/07/2011
60.50
 10,050 59 60.50 59 0 0 0
13/07/2011
60
 5,420 60 60 59 0 0 0
12/07/2011
59
 10,330 59 60.50 58 0 0 0
11/07/2011
59
 4,550 60 60.50 59 850 0 0.0
08/07/2011
59
 5,180 60 60 59 1,050 0 0.0
07/07/2011
60
 2,550 60.50 60.50 60 500 0 0.0
06/07/2011
60.50
 2,750 60.50 60.50 60.50 600 0 0.0
05/07/2011
60.50
 3,910 58 61 58 800 0 0.0
04/07/2011
58.50
 6,040 57 59.50 57 1,200 2,820 -0.0
01/07/2011
57
 9,680 59 59 56.50 2,000 0 0.0
30/06/2011
59
 4,280 59 61.50 59 900 0 0.0
29/06/2011
60
 6,050 62 62 60 1,450 0 0.0
28/06/2011
61.50
 10,050 61.50 62 61 2,050 100 0.0
27/06/2011
61.50
 11,720 62 62 59 2,680 0 0.0
24/06/2011
60
 11,530 60 60.50 59 2,300 0 0.0
23/06/2011
58.50
 770 61 61 58.50 0 0 0
22/06/2011
59
 15,630 59 62 59 3,100 700 0.0

Chính sách bảo mật | Điều khoản sử dụng |