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)
18/01/2011
52
 80,160 51 53.50 49 10,180 0 0.0
17/01/2011
51
 117,870 51 52 51 65,700 0 0.0
14/01/2011
53.50
 161,940 53.50 56 53.50 50,200 20,000 0.0
13/01/2011
56
 194,280 58.50 58.50 56 12,780 250 0.0
12/01/2011
56
 66,360 56 56 56 0 2,940 -0.0
11/01/2011
53.50
 84,460 53 53.50 52 150 0 0.0
10/01/2011
51
 70,840 51 51 50 7,010 0 0.0
07/01/2011
48.80
 52,780 48.70 48.80 47.50 6,000 29,800 -0.0
06/01/2011
46.50
 28,400 45.40 46.50 42.60 0 0 0
05/01/2011
44.40
 41,160 43 44.40 42 20,000 0 0.0
04/01/2011
42.40
 11,000 42.50 42.50 42.30 0 0 0
31/12/2010
42.20
 13,070 42.50 42.50 41 0 0 0
30/12/2010
42
 12,350 41 42 41 0 0 0
29/12/2010
41
 15,930 41.20 41.50 40.50 0 0 0
28/12/2010
40.50
 19,910 41 41 39 0 0 0
27/12/2010
40
 10,120 38 40 38 0 0 0
24/12/2010
39.70
 39,210 37.40 40.90 37.40 0 9,490 0
23/12/2010
39.30
 54,040 37.50 39.30 37.50 21,390 9,700 0
22/12/2010
37.50
 33,160 36.80 37.50 36.70 13,300 6,070 0
21/12/2010
36.70
 25,480 34.60 36.90 34.60 12,010 4,460 0
20/12/2010
35.60
 6,960 37 37 35.50 0 0 0
17/12/2010
36.50
 18,370 35 36.50 35.50 0 0 0
16/12/2010
35.50
 24,530 35.50 36 34 0 0 0
15/12/2010
35.50
 46,050 33.70 36 33.70 0 0 0
14/12/2010
35.40
 26,960 36 36 34.50 5,090 0 0
13/12/2010
36
 37,360 35 36.50 35 0 0 0
10/12/2010
34.90
 42,270 34 35 33.20 0 0 0
09/12/2010
33.90
 35,740 33 33.90 33 0 0 0
08/12/2010
33.80
 28,410 32.60 33.90 32.40 0 0 0
07/12/2010
33.90
 22,090 34 34 32.70 0 2,250 0
06/12/2010
34
 41,360 34.90 34.90 32.60 0 5,300 0
03/12/2010
34
 36,400 35 35.50 34 0 5,730 0
02/12/2010
35
 53,540 34.50 35 34 0 0 0
01/12/2010
34.50
 28,300 33.30 34.90 33 0 0 0
30/11/2010
34.50
 29,070 32 34.60 32 0 0 0
29/11/2010
33
 30,560 31.90 33 31.90 0 620 0
26/11/2010
31.90
 34,980 32 32 30.60 0 0 0
25/11/2010
31.80
 33,510 31.20 31.90 30 2,250 160 0
24/11/2010
31.20
 42,270 30.90 31.20 30 0 0 0
23/11/2010
31
 41,160 28.70 31 28.70 0 0 0
22/11/2010
30
 7,240 28.60 30 28.60 0 40 0
19/11/2010
29.80
 7,840 28.70 29.80 28.70 0 0 0
18/11/2010
28.70
 7,200 29.90 29.90 28.70 0 0 0
17/11/2010
28.60
 13,660 30.40 30.50 28.60 0 0 0
16/11/2010
30
 11,180 28 30 28 0 1,830 0
15/11/2010
29.30
 15,720 30.20 30.20 29.30 0 0 0
12/11/2010
30.10
 15,780 29.90 30.30 29.30 0 0 0
11/11/2010
30.30
 8,030 30.30 30.30 30 0 0 0
10/11/2010
30.30
 18,330 29.30 30.40 29.30 0 3,750 0
09/11/2010
30.40
 9,510 29.20 30.50 29.20 0 0 0
08/11/2010
30.50
 8,120 30.40 30.60 29.40 0 0 0
05/11/2010
30.50
 17,620 30.50 30.50 29.10 0 0 0
04/11/2010
30.50
 31,560 30.40 30.50 29.10 0 0 0
03/11/2010
30.50
 8,600 30.50 30.80 30.50 0 0 0
02/11/2010
30.80
 12,750 30.90 30.90 30.20 0 0 0
01/11/2010
30.90
 14,160 30.50 31 30 0 0 0
29/10/2010
30.90
 19,790 30.90 31 30.70 3,000 180 0
28/10/2010
30.50
 14,420 30.60 30.60 30.30 2,890 0 0
27/10/2010
30.50
 17,170 31.50 31.50 29.60 3,000 0 0
26/10/2010
30.30
 41,970 30 30.30 29 6,110 3,000 0
25/10/2010
28.90
 28,490 28.30 28.90 28 4,020 0 0
22/10/2010
28.30
 16,330 28.70 28.80 27.50 0 0 0
21/10/2010
28.40
 16,820 28.50 28.90 28.10 0 0 0
20/10/2010
28.10
 12,620 29 29.50 28 600 0 0
19/10/2010
29.40
 14,970 29.40 29.80 29 0 0 0
18/10/2010
29.90
 32,190 30 30 29.20 910 0 0
15/10/2010
30
 13,770 30 30.30 29.50 0 0 0
14/10/2010
30.30
 18,140 29.30 31 29.30 0 0 0
13/10/2010
30
 17,030 29.20 30 29.20 50 0 0
12/10/2010
30
 11,420 29.50 30.10 29.40 0 370 0
11/10/2010
30.10
 29,520 29.20 30.10 29.10 0 0 0
08/10/2010
30.10
 18,990 30.70 30.70 29.50 0 0 0
07/10/2010
30.70
 21,040 29.40 30.70 29.40 0 0 0
06/10/2010
30.70
 16,010 30.70 30.70 29.30 0 0 0
05/10/2010
30.50
 19,620 29 31 29 0 0 0
04/10/2010
30.50
 46,090 30.90 30.90 29.40 0 0 0
01/10/2010
30.90
 39,350 31 31 29.60 0 18,000 0
30/09/2010
31
 28,380 31.50 31.70 30.70 0 19,920 0
29/09/2010
31.50
 32,080 32.50 32.50 31.50 200 0 0
28/09/2010
32.50
 20,650 31.10 32.50 31.10 0 0 0
27/09/2010
32
 18,760 31.50 32.20 31.30 0 0 0
24/09/2010
32.20
 31,840 32.30 32.30 31.50 0 0 0
23/09/2010
31.90
 23,260 32.10 32.70 31.30 0 0 0
22/09/2010
32.70
 27,070 32 32.80 31.50 0 0 0
21/09/2010
32.70
 25,290 32.70 32.80 32 0 0 0
20/09/2010
32.70
 23,990 33 33 32 0 0 0
17/09/2010
32.40
 23,690 32 32.50 31.30 0 0 0
16/09/2010
31.80
 20,300 31.40 31.80 31.10 0 0 0
15/09/2010
31.50
 41,490 31.80 32 31 0 0 0
14/09/2010
31.90
 67,010 32 32 31.90 0 0 0
13/09/2010
32
 40,220 31 32.50 31 250 0 0
10/09/2010
32.50
 21,840 33 33 32.20 0 0 0
09/09/2010
33
 29,270 33.90 33.90 32 0 0 0
08/09/2010
33
 129,370 33 33 32.10 400 0 0
07/09/2010
33.70
 99,000 35 35.20 33.70 33,000 0 0
06/09/2010
35.40
 65,930 35.60 36.50 35.40 20,500 0 0
01/09/2010
37
 13,880 37 37 35.30 13,000 0 0
31/08/2010
37
 29,270 37 37 35.60 24,000 0 0
30/08/2010
37
 21,530 37 37 35.60 10,350 0 0
27/08/2010
36.80
 16,340 36.90 36.90 35.60 13,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |