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)
21/06/2011
61.50
 7,310 59 61.50 59 3,450 0 0.0
20/06/2011
59
 9,290 59 63 59 1,500 1,950 -0.0
17/06/2011
62
 25,230 60 62.50 60 0 0 0
16/06/2011
60
 11,450 59.50 60.50 59 0 4,000 -0.0
15/06/2011
58.50
 17,190 59.50 60.50 58.50 0 4,890 -0.0
14/06/2011
60.50
 23,990 61 63 60 0 0 0
13/06/2011
60
 20,220 59 61 59 0 0 0
10/06/2011
59
 12,060 60 62 58.50 0 0 0
09/06/2011
60
 23,120 59 61.50 58.50 0 0 0
08/06/2011
60
 34,950 63 63 60 0 330 -0.0
07/06/2011
63
 50,450 58.50 64 58.50 0 5,640 -0.0
06/06/2011
61
 1,780 61 61 61 0 10 -0.0
03/06/2011
64
 59,420 67.50 67.50 64 0 2,200 -0.0
02/06/2011
67
 27,400 65 67 65 0 8,520 -0.0
01/06/2011
64.50
 30,830 63 64.50 61.50 0 8,520 -0.0
31/05/2011
61.50
 28,010 59 61.50 57.50 330 8,520 -0.0
30/05/2011
59
 56,600 56.50 59 56 0 8,520 -0.0
27/05/2011
56.50
 39,720 55 56.50 55 990 8,520 -0.0
26/05/2011
54
 63,260 49 54 49 3,010 0 0.0
25/05/2011
51.50
 29,950 52 54 51.50 6,000 0 0.0
24/05/2011
54
 67,150 52 56.50 52 13,600 0 0.0
23/05/2011
54.50
 29,070 56 57 54.50 200 0 0.0
20/05/2011
57
 54,100 59.50 61.50 57 0 13,910 -0.0
19/05/2011
60
 30,090 59.50 63 59.50 0 17,500 -0.0
18/05/2011
61
 49,900 62 64 61 0 25,280 -0.0
17/05/2011
64
 36,590 66.50 68 64 0 6,280 -0.0
16/05/2011
67
 21,800 68 70 67 0 7,720 -0.0
13/05/2011
70
 27,970 70 70.50 69 0 9,630 -0.0
12/05/2011
70
 24,470 70 72 69.50 0 20 -0.0
11/05/2011
69
 4,580 69.50 69.50 68.50 0 0 0
10/05/2011
70.50
 21,500 73 73.50 70.50 0 0 0
09/05/2011
70
 37,330 69 70 68 0 0 0
06/05/2011
67
 20,280 68 69 67 200 0 0.0
05/05/2011
69
 85,430 72 72 67 0 1,200 -0.0
04/05/2011
69
 21,470 68 69 68 0 0 0
29/04/2011
66
 28,240 64 66 64 300 0 0.0
28/04/2011
63
 24,100 60 63 60 0 0 0
27/04/2011
60
 25,420 58.50 61 58.50 600 9,870 -0.0
26/04/2011
59.50
 33,120 59.50 60.50 59 200 12,060 -0.0
25/04/2011
61
 10,050 63.50 64 61 0 2,040 -0.0
22/04/2011
62.50
 11,500 64 65 62 1,000 0 0.0
21/04/2011
64
 20,050 64 65.50 63 0 6,000 -0.0
20/04/2011
64
 21,880 62.50 64 62.50 0 0 0
19/04/2011
61
 12,090 61 61 59.50 0 0 0
18/04/2011
58.50
 30,570 61 61 58 0 0 0
15/04/2011
61
 15,430 61.50 62 60.50 0 560 -0.0
14/04/2011
61.50
 13,890 63 64 61.50 0 0 0
13/04/2011
63
 6,980 62 63 62 0 0 0
08/04/2011
63
 9,360 64.50 64.50 63 0 0 0
07/04/2011
65
 5,030 64.50 65 63.50 0 0 0
06/04/2011
65
 3,980 65 65.50 63 0 0 0
05/04/2011
63.50
 3,900 65.50 65.50 62 0 0 0
04/04/2011
64
 8,030 67.50 67.50 64 300 0 0.0
01/04/2011
66.50
 17,210 67 68.50 64.50 300 0 0.0
31/03/2011
66.50
 21,630 64 66.50 64 0 0 0
30/03/2011
63.50
 15,150 60 63.50 60 0 0 0
29/03/2011
63
 12,460 62.50 63.50 61 0 0 0
28/03/2011
62
 15,870 64 66 62 200 0 0.0
25/03/2011
64.50
 12,960 64 64.50 62 0 0 0
24/03/2011
63.50
 26,330 65.50 67 63.50 0 0 0
23/03/2011
66.50
 30,310 66.50 68 70 3,500 0 0.0
22/03/2011
70
 33,980 72 73 69 6,380 0 0.0
21/03/2011
70
 26,240 65 70 65 3,050 0 0.0
18/03/2011
67
 14,390 66.50 67 64 3,200 0 0.0
17/03/2011
64
 173,340 61 65 61 34,500 0 0.0
16/03/2011
64
 22,280 64 64 64 4,240 0 0.0
15/03/2011
67
 6,190 67 67 67 1,350 0 0.0
14/03/2011
70.50
 28,660 75 75 70.50 5,730 0 0.0
11/03/2011
74
 11,500 74 74 74 0 0 0
10/03/2011
70.50
 30,610 70.50 70.50 70 4,520 0 0.0
09/03/2011
67.50
 22,190 67.50 67.50 67.50 3,700 0 0.0
08/03/2011
64.50
 36,730 64.50 64.50 64.50 2,350 12,000 -0.0
07/03/2011
61.50
 35,470 60.50 61.50 60.50 0 8,820 -0.0
04/03/2011
59
 41,990 57 59 57 0 0 0
03/03/2011
56.50
 21,540 55.50 57.50 55.50 0 0 0
02/03/2011
55
 49,570 54.50 55 54 0 0 0
01/03/2011
54.50
 15,590 52 54.50 52 0 2,000 -0.0
28/02/2011
53
 49,330 54.50 55 53 0 0 0
25/02/2011
52.50
 14,350 52 53 51 0 0 0
24/02/2011
51.50
 70,910 51 52 50 0 9,760 -0.0
23/02/2011
51.50
 5,160 53.50 53.50 51 1,140 0 0.0
22/02/2011
51
 21,490 48 52 48 4,300 0 0.0
21/02/2011
49.90
 29,780 52.50 52.50 49.90 5,430 0 0.0
18/02/2011
52.50
 42,630 50 52.50 50 5,190 0 0.0
17/02/2011
50
 46,420 48.50 50 48.40 9,040 0 0.0
16/02/2011
48
 39,060 48.40 49 48 0 3,000 -0.0
15/02/2011
48.50
 37,110 48.50 49 48.50 0 0 0
14/02/2011
48.50
 65,190 49 49 48.50 2,000 12,400 -0.0
11/02/2011
48.50
 18,210 48 48.80 48 0 0 0
10/02/2011
48
 23,590 47.60 48 45.30 6,000 790 0.0
09/02/2011
47.40
 15,170 48.60 48.60 45.40 3,040 1,500 0.0
08/02/2011
46.60
 16,240 44.40 46.60 44.40 4,000 0 0.0
28/01/2011
44.40
 28,910 46 46 44 5,500 0 0.0
27/01/2011
44.20
 43,560 45 46 44.20 0 8,920 -0.0
26/01/2011
46.50
 14,290 47 47 45.50 0 4,100 -0.0
25/01/2011
45.50
 41,420 41.40 45.60 41.40 0 0 0
24/01/2011
43.50
 28,660 43.20 44.50 42.80 0 0 0
21/01/2011
45
 40,340 45.50 47 44.90 0 0 0
20/01/2011
47.20
 37,230 51.50 51.50 47.10 0 0 0
19/01/2011
49.40
 55,760 51 53 49.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |