CTCP Vinpearl (vpl)

91.50
1.50
(1.67%)
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
() 		88 0% 0 0 0
0
90
90
2 tháng
() 		88 0% 0 0 0
0
90
90
3 tháng
() 		88 0% 0 0 0
0
90
90
6 tháng
() 		88 0% 0 0 0
0
90
90
12 tháng
(2025-07-29) 		2 2.33% 531,100 9,800 0.9
86
90
90
24 tháng
(2025-07-29) 		2 2.33% 531,100 9,800 0.9
86
90
90
36 tháng
(2025-07-29) 		2 2.33% 531,100 9,800 0.9
86
90
90
60 tháng
(2025-07-29) 		2 2.33% 531,100 9,800 0.9
86
90
90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2009
51
 77,710 48 51 48 0 37,260 0
23/12/2009
48.70
 51,610 48 48.70 46 0 23,350 0
22/12/2009
46.40
 36,250 46.40 46.40 45.50 0 30,000 0
21/12/2009
44.20
 23,590 44.20 44.20 42.30 0 6,000 0
18/12/2009
42.10
 75,880 42.10 44.30 42.10 0 73,780 0
17/12/2009
44.30
 17,230 44.30 44.50 44.30 0 8,000 0
16/12/2009
46.60
 25,020 46.70 50 46.60 0 23,880 0
15/12/2009
49
 50,800 49.70 51.50 49 4,900 45,570 0
14/12/2009
51.50
 142,220 54 56.50 51.50 300 138,970 0
11/12/2009
54
 11,850 54 56.50 54 0 11,430 0
10/12/2009
56.50
 18,540 55 56.50 54 0 14,410 0
09/12/2009
56.50
 16,280 56.50 58 56.50 330 10,010 0
08/12/2009
59
 12,570 60.50 60.50 59 0 3,430 0
07/12/2009
62
 3,560 64.50 64.50 62 0 430 0
04/12/2009
64.50
 8,990 67 67 64 0 6,450 0
03/12/2009
67
 10,430 64 67 64 0 0 0
02/12/2009
67
 38,060 67 67 65.50 16,810 0 0
01/12/2009
64
 3,180 64 64 64 3,180 0 0
30/11/2009
61
 6,530 61 61 61 5,040 0 0
27/11/2009
58.50
 35,810 57 58.50 53.50 31,670 500 0
26/11/2009
56
 20,600 56 56 56 16,660 0 0
25/11/2009
58.50
 13,230 61.50 61.50 58.50 6,140 0 0
24/11/2009
61.50
 12,800 62 64 61.50 6,440 0 0
23/11/2009
64
 18,360 66.50 66.50 62 0 0 0
20/11/2009
65
 10,410 62 65 62 0 0 0
19/11/2009
62
 41,590 62 62 60.50 0 38,000 0
18/11/2009
59.50
 54,980 61 62 59.50 15,000 36,000 0
17/11/2009
62
 32,370 63 63 61 0 25,000 0
16/11/2009
64
 3,270 65 65 63.50 0 1,120 0
13/11/2009
64
 10,660 66 66 64 0 4,500 0
12/11/2009
66
 12,660 68 68 64 0 0 0
11/11/2009
66.50
 6,920 62 67 62 0 0 0
10/11/2009
65
 4,760 67.50 70 65 950 0 0
09/11/2009
67.50
 4,580 67.50 67.50 67.50 1,440 0 0
06/11/2009
71
 13,340 72 72 67 0 0 0
05/11/2009
69
 7,980 69 69.50 67.50 0 0 0
04/11/2009
67
 6,040 67 68.50 65 900 0 0
03/11/2009
67
 9,030 67.50 67.50 67 0 2,760 0
02/11/2009
70.50
 22,060 71 71 70.50 1,550 11,230 0
30/10/2009
74
 37,380 75.50 75.50 72 0 0 0
29/10/2009
72
 29,350 71.50 72 69 6,740 0 0
28/10/2009
69
 12,630 66 69 66 0 4,800 0
27/10/2009
66
 12,060 66 66.50 66 20 11,960 0
26/10/2009
69
 11,960 66 69 66 0 1,970 0
23/10/2009
66
 8,030 69 69 66 20 4,510 0
22/10/2009
69
 7,920 69 69.50 68.50 50 630 0
21/10/2009
69
 11,780 69 69.50 69 3,280 0 0
20/10/2009
69
 5,270 69 70 69 0 0 0
19/10/2009
69
 2,110 68.50 70 68.50 20 0 0
16/10/2009
70
 5,700 67.50 71 67.50 50 1,550 0
15/10/2009
70
 8,230 72 72 67.50 0 0 0
14/10/2009
69.50
 6,920 67.50 70 67.50 200 0 0
13/10/2009
67
 2,970 66 67.50 66 0 0 0
12/10/2009
67.50
 5,840 68 68 67 0 0 0
09/10/2009
67.50
 7,180 67 68 65.50 1,450 0 0
08/10/2009
67
 690 68 68 65 0 140 0
07/10/2009
67.50
 2,550 67.50 68 66 0 220 0
06/10/2009
67
 1,930 66.50 68 66.50 250 0 0
05/10/2009
66.50
 3,240 65 66.50 65 0 0 0
02/10/2009
66.50
 4,350 66.50 69 66.50 0 880 0
01/10/2009
70
 3,700 68 70 68 2,610 0 0
30/09/2009
69
 4,880 69 69 68 0 2,610 0
29/09/2009
70
 6,530 68 72 68 0 6,120 0
28/09/2009
70
 1,970 70 72.50 68 0 0 0
25/09/2009
70
 4,880 69 72 69 50 0 0
24/09/2009
69
 6,850 71 71 69 40 2,300 0
23/09/2009
71.50
 10,200 73 73 71 80 5,970 0
22/09/2009
73
 1,760 71 73 71 0 990 0
21/09/2009
73.50
 2,550 74 74 71.50 0 0 0
18/09/2009
73.50
 370 70.50 73.50 70.50 0 0 0
17/09/2009
70.50
 18,940 70 73.50 70 0 16,590 0
16/09/2009
70
 12,990 72 74 70 0 6,590 0
15/09/2009
73
 5,790 72.50 74.50 72.50 20 4,010 0
14/09/2009
74.50
 2,940 73 74.50 73 0 2,590 0
11/09/2009
74.50
 3,600 75 75 74.50 0 2,070 0
10/09/2009
74.50
 480 74.50 74.50 73 0 0 0
09/09/2009
74
 10,540 73 74.50 73 0 0 0
08/09/2009
74
 5,660 74 74 73 0 4,650 0
07/09/2009
74
 8,100 74 74 74 6,050 0 0
04/09/2009
74.50
 1,530 74.50 76.50 74 0 0 0
03/09/2009
74.50
 17,990 74.50 75 74.50 0 10,710 0
02/09/2009
78
 0 0 0 0 0 0 0
01/09/2009
78
 21,760 75.50 78 74.50 15,960 0 0
31/08/2009
74.50
 4,150 76.50 76.50 74 890 0 0
28/08/2009
74.50
 1,680 75 75 73.50 0 0 0
27/08/2009
75
 2,000 74 75 73 0 0 0
26/08/2009
74
 5,830 73.50 74 73.50 500 4,230 0
25/08/2009
73.50
 15,470 76.50 76.50 73 0 6,330 0
24/08/2009
73.50
 5,000 73 75 73 0 440 0
21/08/2009
75
 8,690 74 76 74 0 0 0
20/08/2009
74.50
 3,820 74.50 74.50 73 0 0 0
19/08/2009
74.50
 2,490 74.50 75 72 0 0 0
18/08/2009
74.50
 3,520 74.50 74.50 71.50 0 1,170 0
17/08/2009
74.50
 3,870 78 78 74.50 0 0 0
14/08/2009
78
 300 78 78 78 0 0 0
13/08/2009
76
 4,300 76.50 76.50 74.50 0 0 0
12/08/2009
74.50
 5,230 74 76 72 0 1,070 0
11/08/2009
74
 7,500 74.50 76 74 0 0 0
10/08/2009
77.50
 3,240 77.50 79 74.50 920 0 0
07/08/2009
77.50
 5,790 73.50 78 73.50 3,460 920 0

Chính sách bảo mật | Điều khoản sử dụng |