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)
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
09/07/2010
36
 24,020 36 36 35 0 0 0
08/07/2010
36
 26,850 36.40 36.40 35.40 0 0 0
07/07/2010
35.50
 24,250 35.90 36 35 0 0 0
06/07/2010
35
 34,390 34.20 35.30 34.20 10,000 0 0
05/07/2010
35.40
 23,820 35.50 35.50 35.20 5,600 0 0
02/07/2010
35.50
 45,320 35.90 36 35.20 0 0 0
01/07/2010
35.80
 26,100 36 36 35 0 0 0
30/06/2010
35.90
 49,290 35 35.90 35 0 0 0
29/06/2010
35.30
 26,140 35.20 36 35.20 0 0 0
28/06/2010
35.20
 19,350 36.20 36.20 35 0 0 0
25/06/2010
36.20
 76,840 36 36.40 35 0 0 0
24/06/2010
36.20
 104,750 34.70 36.50 34.70 0 0 0
23/06/2010
35.40
 79,700 35 35.50 34.50 0 0 0
22/06/2010
35
 52,850 34.40 36.20 34.40 13,000 0 0
21/06/2010
36.20
 39,560 37 37 36 0 0 0
18/06/2010
36.60
 66,320 36.50 37 36.20 0 0 0
17/06/2010
36.50
 47,980 36.90 36.90 36 45,000 0 0
16/06/2010
36.50
 56,620 36.50 36.50 35.60 0 0 0
15/06/2010
36.50
 62,040 37 37 35.80 16,000 0 0
14/06/2010
37
 65,160 36.60 37.20 36.40 22,500 0 0
11/06/2010
36
 71,590 36.50 36.50 35.60 18,300 0 0
10/06/2010
35.40
 72,860 35.90 35.90 34.50 12,500 0 0
09/06/2010
34.80
 162,440 32.70 35 32.70 45,150 0 0
08/06/2010
33.40
 96,210 31.50 33.40 31.50 66,910 0 0
07/06/2010
32.30
 133,550 30.50 32.30 30.50 69,500 0 0
04/06/2010
32
 144,920 32.90 33 32 0 0 0
03/06/2010
32.90
 80,880 32 33 32 0 0 0
02/06/2010
32
 68,630 30.60 32 30.60 0 0 0
01/06/2010
31.50
 99,090 31 32 29.60 0 0 0
31/05/2010
30.80
 261,410 30.50 30.80 29.40 10 0 0
28/05/2010
29.40
 13,900 29.40 29.40 29.40 0 0 0
27/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
Quyền mua cổ phiếu: 100/67 Giá: 10 (Volume + 67%, Ratio=0.67)
27/05/2010
28
 3,080 28 28 28 0 0 0
26/05/2010
26.67
 81,450 26.15 26.67 25.83 300 0 0
25/05/2010
25.44
 141,160 25.70 26.47 25.44 0 0 0
24/05/2010
26.47
 90,450 27.64 27.64 26.34 4,000 0 0
21/05/2010
27.64
 85,010 27.64 28.99 27.64 50 0 0
20/05/2010
29.06
 72,790 27.12 29.06 27.12 0 0 0
19/05/2010
28.22
 144,350 29.70 29.70 28.22 0 0 0
18/05/2010
29.70
 20,560 30.02 30.93 29.70 0 0 0
17/05/2010
30.54
 83,950 30.35 30.54 29.06 1,200 0 0
14/05/2010
29.12
 64,070 28.86 29.12 28.41 27,140 0 0
13/05/2010
27.76
 93,460 29.90 29.90 27.76 0 0 0
12/05/2010
28.54
 111,980 29.06 29.38 28.54 0 0 0
11/05/2010
30.02
 80,940 31.32 31.32 29.70 0 0 0
10/05/2010
30.28
 134,780 31.32 31.64 30.28 0 0 0
07/05/2010
31.64
 171,390 31.51 32.93 31.32 0 0 0
06/05/2010
32.93
 251,670 32.93 32.93 32.61 0 0 0
05/05/2010
31.64
 57,830 31.64 31.64 31.64 0 0 0
04/05/2010
33.25
 299,620 33.90 34.87 33.25 0 0 0
29/04/2010
34.87
 84,670 34.87 34.87 34.87 1,070 0 0
28/04/2010
33.25
 87,920 32.93 33.25 32.93 1,000 0 0
27/04/2010
31.83
 161,810 31.64 31.83 30.99 20,000 0 0
26/04/2010
30.35
 146,990 29.70 30.35 29.38 1,000 0 0
22/04/2010
28.93
 133,680 28.73 28.93 28.41 0 0 0
21/04/2010
27.57
 42,980 28.02 28.02 27.51 1,800 0 0
20/04/2010
27.44
 128,880 27.76 27.76 27.44 0 0 0
19/04/2010
26.47
 17,830 26.99 26.99 26.47 1,000 0 0
16/04/2010
26.99
 39,380 26.47 27.05 26.47 7,210 0 0
15/04/2010
26.47
 26,140 26.80 26.80 26.28 0 0 0
14/04/2010
26.28
 23,070 26.21 26.54 26.21 10,510 0 0
13/04/2010
26.28
 44,340 26.34 26.60 26.28 20,000 0 0
12/04/2010
26.47
 62,580 26.80 26.80 26.34 9,000 0 0
09/04/2010
26.73
 40,730 26.99 27.12 26.60 1,800 0 0
08/04/2010
26.80
 69,970 26.15 26.80 26.09 2,310 0 0
07/04/2010
26.47
 45,280 26.47 26.80 26.47 4,200 0 0
06/04/2010
26.47
 51,130 26.80 26.99 26.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |