CTCP Vinpearl (vpl)

91
0
(0%)
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
(2026-05-20) 		-0.60 -0.66% 16,293,400 -654,628 0
87
95.70
91
2 tháng
(2026-05-06) 		1 1.11% 26,417,900 389,205 0
87
95.70
91
3 tháng
(2026-05-06) 		1 1.11% 26,417,900 389,205 0
87
95.70
91
6 tháng
(2026-05-06) 		1 1.11% 26,417,900 389,205 0
87
95.70
91
12 tháng
(2025-07-29) 		5 5.81% 26,949,000 399,005 0.9
86
95.70
91
24 tháng
(2025-07-29) 		5 5.81% 26,949,000 399,005 0.9
86
95.70
91
36 tháng
(2025-07-29) 		5 5.81% 26,949,000 399,005 0.9
86
95.70
91
60 tháng
(2025-07-29) 		5 5.81% 26,949,000 399,005 0.9
86
95.70
91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2010
36.80
 22,370 36.60 36.90 35.50 0 0 0
25/08/2010
36.60
 13,700 37 37 35.20 0 0 0
24/08/2010
36.90
 11,330 37 37.50 35.70 0 0 0
23/08/2010
37
 17,400 37 37 36.80 0 0 0
20/08/2010
36.80
 25,900 36.90 36.90 35.60 0 0 0
19/08/2010
36.70
 25,060 36.80 36.80 35.40 0 0 0
18/08/2010
36.20
 26,060 36.80 37 36 0 0 0
17/08/2010
36.40
 56,280 35.50 36.50 35.50 4,930 0 0
16/08/2010
36.20
 37,020 36.30 36.40 34.50 4,210 0 0
13/08/2010
36
 29,900 35.80 36 34.60 6,210 0 0
12/08/2010
35.80
 46,990 35.90 36 34.50 12,000 0 0
11/08/2010
35.80
 59,920 35 35.80 33.60 30,170 0 0
10/08/2010
34.80
 8,190 34.90 35 33.50 0 0 0
09/08/2010
34.90
 4,540 35 35 34.50 0 0 0
06/08/2010
35.50
 12,920 35.50 35.50 34.20 7,600 0 0
05/08/2010
35.40
 17,200 35.50 35.50 34.50 3,200 0 0
04/08/2010
35.50
 10,270 35.80 35.80 34.20 10,110 0 0
03/08/2010
35.60
 13,530 35.80 35.80 35.80 2,500 0 0
02/08/2010
35.50
 9,680 35.50 35.50 34.50 0 0 0
30/07/2010
35.50
 9,200 35.20 35.50 34.10 0 0 0
29/07/2010
35
 10,560 33.90 36 33.90 0 0 0
28/07/2010
34.50
 15,660 34.80 35 34.20 0 0 0
27/07/2010
35
 12,100 35.60 35.60 35 2,000 0 0
26/07/2010
35.60
 11,240 35.70 35.70 35.20 2,190 0 0
23/07/2010
35.70
 12,610 34.60 35.80 34.60 0 0 0
22/07/2010
34.60
 24,090 34.80 35 34.60 0 0 0
21/07/2010
35.70
 23,700 35 35.70 35 0 0 0
20/07/2010
35.80
 69,950 36 36 34.60 36,000 0 0
19/07/2010
36
 44,870 36 36 35.10 18,510 0 0
16/07/2010
36
 22,510 36.20 36.20 35.60 0 0 0
15/07/2010
36
 66,040 36 36.50 35.50 1,410 0 0
14/07/2010
36.50
 26,420 35.50 36.80 35.50 7,500 0 0
13/07/2010
36.50
 31,100 36.90 36.90 36 2,000 0 0
12/07/2010
36.20
 13,110 35 36.20 35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |