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)
05/04/2010
26.47
 63,260 26.47 26.80 26.47 15,010 0 0
02/04/2010
26.47
 69,360 26.80 26.80 26.41 32,000 0 0
01/04/2010
26.80
 42,700 26.21 26.80 26.80 10,000 0 0
31/03/2010
26.80
 55,780 27.44 27.44 26.80 21,220 0 0
30/03/2010
27.51
 149,750 27.51 27.64 26.80 5,000 0 0
29/03/2010
26.41
 253,900 26.41 26.41 26.41 0 0 0
26/03/2010
25.18
 60,880 25.76 25.83 25.18 0 0 0
25/03/2010
25.63
 81,150 26.15 26.15 25.50 0 0 0
24/03/2010
26.34
 20,980 26.60 26.80 26.34 0 0 0
23/03/2010
26.67
 8,470 26.73 26.86 26.54 0 0 0
22/03/2010
26.99
 81,680 25.63 26.99 25.63 0 0 0
19/03/2010
25.76
 117,700 27.12 27.18 25.76 0 0 0
18/03/2010
27.12
 25,710 26.41 27.12 26.15 100 0 0
17/03/2010
25.83
 53,760 26.47 26.47 25.83 0 0 0
16/03/2010
26.47
 43,880 27.12 27.12 26.47 0 0 0
15/03/2010
27.12
 71,230 26.99 27.44 26.99 0 0 0
12/03/2010
26.99
 54,790 27.31 27.31 26.80 0 0 0
11/03/2010
27.05
 33,520 27.44 27.70 27.05 0 0 0
10/03/2010
27.12
 62,070 27.31 27.44 27.12 40 0 0
09/03/2010
27.31
 60,480 27.25 27.57 27.12 40 0 0
08/03/2010
27.44
 46,670 27.76 27.89 27.18 0 0 0
05/03/2010
27.05
 65,000 26.92 27.31 26.92 0 0 0
04/03/2010
27.12
 87,050 27.76 27.83 26.80 0 0 0
03/03/2010
27.18
 88,930 27.70 27.89 26.99 770 0 0
02/03/2010
26.80
 67,600 27.70 28.09 26.80 1,870 0 0
01/03/2010
27.44
 83,470 28.28 28.28 27.44 450 0 0
26/02/2010
28.28
 123,750 28.41 29.06 28.28 2,500 0 0
25/02/2010
29.77
 134,360 31.06 31.06 29.64 0 0 0
24/02/2010
29.64
 37,350 29.64 29.64 29.44 12,100 0 0
23/02/2010
28.28
 57,690 28.09 28.28 27.57 0 0 0
22/02/2010
26.99
 481,440 26.99 26.99 26.80 1,000 0 0
12/02/2010
25.76
 70,710 26.21 26.21 25.63 1,860 0 0
11/02/2010
25.63
 25,760 25.83 25.83 25.44 0 0 0
10/02/2010
25.63
 12,480 26.15 26.28 25.50 0 0 0
09/02/2010
25.57
 43,520 26.41 26.41 25.50 0 0 0
08/02/2010
25.50
 16,820 25.57 26.15 25.50 0 0 0
05/02/2010
26.47
 17,770 26.54 26.80 25.50 0 0 0
04/02/2010
26.80
 7,550 26.60 27.12 26.47 0 0 0
03/02/2010
26.60
 8,900 26.92 26.92 26.60 0 0 0
02/02/2010
26.60
 15,150 26.54 27.12 26.47 0 0 0
01/02/2010
27.12
 2,950 27.76 27.76 27.12 0 0 0
29/01/2010
27.12
 14,420 27.12 27.12 25.89 0 0 0
28/01/2010
27.12
 16,160 27.12 28.09 25.83 0 0 0
27/01/2010
27.12
 23,620 27.18 28.41 27.12 100 0 0
26/01/2010
28.41
 25,070 27.76 28.93 27.76 0 0 0
25/01/2010
28.09
 12,160 28.09 28.35 27.89 0 0 0
22/01/2010
28.09
 23,220 27.44 28.28 27.44 0 0 0
21/01/2010
28.22
 34,160 27.12 28.41 26.47 0 0 0
20/01/2010
27.51
 17,180 29.57 29.57 27.51 0 0 0
19/01/2010
28.60
 17,370 28.35 29.06 28.28 0 8,250 0
18/01/2010
28.35
 49,940 28.80 30.02 28.22 0 12,840 0
15/01/2010
29.70
 33,240 29.77 30.35 29.25 0 11,880 0
14/01/2010
30.35
 36,220 30.99 31.51 30.35 0 21,120 0
13/01/2010
30.35
 12,050 29.70 30.67 29.70 200 2,500 0
12/01/2010
30.86
 24,560 31.32 31.51 30.86 0 0 0
11/01/2010
30.99
 49,640 31.25 31.64 30.67 0 15,000 0
08/01/2010
30.67
 112,310 31.38 32.22 30.67 100 6,000 0
07/01/2010
31.96
 24,230 31.64 32.93 31.64 0 2,200 0
06/01/2010
33.25
 10,630 33.90 33.90 32.93 1,000 0 0
05/01/2010
33.90
 54,720 33.90 33.90 33.25 0 34,030 0
04/01/2010
32.28
 319,180 32.15 32.28 30.99 0 301,920 0
31/12/2009
30.99
 61,320 31.96 32.61 30.93 0 47,000 0
30/12/2009
32.28
 32,970 31.06 32.61 31.06 20 9,000 0
29/12/2009
32.61
 17,190 32.61 33.58 32.61 0 12,920 0
28/12/2009
34.22
 35,850 34.22 34.54 32.61 100 5,000 0
25/12/2009
34.22
 46,400 34.54 34.54 32.93 0 31,180 0
24/12/2009
32.93
 77,710 30.99 32.93 30.99 0 37,260 0
23/12/2009
31.44
 51,610 30.99 31.44 29.70 0 23,350 0
22/12/2009
29.96
 36,250 29.96 29.96 29.38 0 30,000 0
21/12/2009
28.54
 23,590 28.54 28.54 27.31 0 6,000 0
18/12/2009
27.18
 75,880 27.18 28.60 27.18 0 73,780 0
17/12/2009
28.60
 17,230 28.60 28.73 28.60 0 8,000 0
16/12/2009
30.09
 25,020 30.15 32.28 30.09 0 23,880 0
15/12/2009
31.64
 50,800 32.09 33.25 31.64 4,900 45,570 0
14/12/2009
33.25
 142,220 34.87 36.48 33.25 300 138,970 0
11/12/2009
34.87
 11,850 34.87 36.48 34.87 0 11,430 0
10/12/2009
36.48
 18,540 35.51 36.48 34.87 0 14,410 0
09/12/2009
36.48
 16,280 36.48 37.45 36.48 330 10,010 0
08/12/2009
38.10
 12,570 39.06 39.06 38.10 0 3,430 0
07/12/2009
40.03
 3,560 41.65 41.65 40.03 0 430 0
04/12/2009
41.65
 8,990 43.26 43.26 41.32 0 6,450 0
03/12/2009
43.26
 10,430 41.32 43.26 41.32 0 0 0
02/12/2009
43.26
 38,060 43.26 43.26 42.29 16,810 0 0
01/12/2009
41.32
 3,180 41.32 41.32 41.32 3,180 0 0
30/11/2009
39.39
 6,530 39.39 39.39 39.39 5,040 0 0
27/11/2009
37.77
 35,810 36.80 37.77 34.54 31,670 500 0
26/11/2009
36.16
 20,600 36.16 36.16 36.16 16,660 0 0
25/11/2009
37.77
 13,230 39.71 39.71 37.77 6,140 0 0
24/11/2009
39.71
 12,800 40.03 41.32 39.71 6,440 0 0
23/11/2009
41.32
 18,360 42.94 42.94 40.03 0 0 0
20/11/2009
41.97
 10,410 40.03 41.97 40.03 0 0 0
19/11/2009
40.03
 41,590 40.03 40.03 39.06 0 38,000 0
18/11/2009
38.42
 54,980 39.39 40.03 38.42 15,000 36,000 0
17/11/2009
40.03
 32,370 40.68 40.68 39.39 0 25,000 0
16/11/2009
41.32
 3,270 41.97 41.97 41.00 0 1,120 0
13/11/2009
41.32
 10,660 42.62 42.62 41.32 0 4,500 0
12/11/2009
42.62
 12,660 43.91 43.91 41.32 0 0 0
11/11/2009
42.94
 6,920 40.03 43.26 40.03 0 0 0
10/11/2009
41.97
 4,760 43.58 45.20 41.97 950 0 0
09/11/2009
43.58
 4,580 43.58 43.58 43.58 1,440 0 0

Chính sách bảo mật | Điều khoản sử dụng |