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)
06/08/2009
77
 24,780 75 77.50 75 22,560 0 0
05/08/2009
75
 1,010 76.50 76.50 73 0 0 0
04/08/2009
76
 2,700 77.50 77.50 74 50 1,040 0
03/08/2009
77.50
 3,360 78.50 78.50 75 0 0 0
31/07/2009
77
 21,650 76 77 75.50 20,770 0 0
30/07/2009
74
 1,570 74 74 74 0 0 0
29/07/2009
71
 28,030 77.50 77.50 71 20,600 0 0
28/07/2009
74
 193,480 74 74 70 182,310 0 0
27/07/2009
70.50
 41,570 70.50 70.50 70.50 30,910 0 0
24/07/2009
67.50
 8,390 67.50 67.50 67.50 8,390 0 0
23/07/2009
64.50
 8,790 64.50 64.50 64.50 7,770 0 0
22/07/2009
61.50
 3,930 61.50 61.50 61.50 3,930 0 0
21/07/2009
59
 5,070 56.50 59 56.50 0 1,500 0
20/07/2009
59
 3,740 59 59 59 0 2,840 0
17/07/2009
62
 12,310 61.50 62 61 0 0 0
16/07/2009
61
 4,300 63 63 61 700 1,400 0
15/07/2009
61
 1,060 61 61 60.50 0 0 0
14/07/2009
59
 16,040 62 62 59 0 11,730 0
13/07/2009
62
 2,780 63 66 61.50 0 0 0
10/07/2009
64.50
 8,070 64.50 67 64.50 0 5,740 0
09/07/2009
67
 6,850 67.50 67.50 65.50 0 0 0
08/07/2009
64.50
 3,060 64.50 65.50 64.50 0 1,560 0
07/07/2009
67
 5,370 68.50 68.50 64 0 0 0
06/07/2009
67
 10,100 67 67 66.50 0 0 0
03/07/2009
64
 1,070 64 64 63 0 0 0
02/07/2009
64
 7,230 65 65 64 0 170 0
01/07/2009
64
 2,870 64 66 64 0 0 0
30/06/2009
67
 11,760 67 69 67 0 0 0
29/06/2009
67
 3,790 66.50 67.50 66.50 0 0 0
26/06/2009
68
 6,580 68.50 68.50 67 0 0 0
25/06/2009
68.50
 8,300 74 74 68.50 0 0 0
24/06/2009
71
 39,920 66.50 72 66.50 0 23,930 0
23/06/2009
69.50
 2,580 69.50 69.50 69.50 0 0 0
22/06/2009
73
 5,370 73 73 73 0 0 0
19/06/2009
76.50
 7,110 80 80 76.50 0 0 0
18/06/2009
78.50
 14,280 82 82 78.50 3,910 3,020 0
17/06/2009
81.50
 7,130 81.50 81.50 81.50 0 0 0
16/06/2009
85.50
 5,220 85.50 85.50 85.50 0 0 0
15/06/2009
90
 35,670 88.50 90 88.50 18,390 0 0
12/06/2009
93
 20,770 91 93 90 0 0 0
11/06/2009
91
 11,380 87.50 94 87.50 0 0 0
10/06/2009
90
 26,270 94.50 94.50 90 0 0 0
09/06/2009
94.50
 3,040 97.50 97.50 92.50 0 0 0
08/06/2009
94.50
 36,610 93.50 94.50 91 1,000 0 0
05/06/2009
90
 27,480 92 92 90 20,600 0 0
04/06/2009
88
 9,830 88 90 88 5,620 0 0
03/06/2009
88
 14,820 93 93 88 14,100 0 0
02/06/2009
89.50
 4,110 89.50 89.50 88.50 0 1,900 0
01/06/2009
85.50
 3,560 84.50 91.50 84.50 260 0 0
29/05/2009
87.50
 9,770 92 92 87.50 580 80 0
28/05/2009
92
 75,340 92 92 91 71,790 0 0
27/05/2009
88
 71,060 89 89 88 67,200 0 0
26/05/2009
85
 48,150 85.50 85.50 85 40,000 0 0
25/05/2009
81.50
 49,110 81.50 81.50 81.50 40,000 0 0
22/05/2009
78
 46,720 78.50 78.50 76 46,680 0 0
21/05/2009
75
 2,810 73.50 75 73.50 0 0 0
20/05/2009
73.50
 47,320 73.50 73.50 73.50 46,630 0 0
19/05/2009
70
 48,600 70 70 70 48,480 0 0
18/05/2009
67
 4,240 68 68 67 0 0 0
15/05/2009
65
 6,220 66.50 66.50 65 1,600 0 0
14/05/2009
65
 8,270 65 67 65 0 0 0
13/05/2009
68
 6,990 70 70 68 720 0 0
12/05/2009
67.50
 29,000 68 68 67.50 22,100 0 0
11/05/2009
65
 47,940 65 65 65 46,390 0 0
08/05/2009
62
 10,870 63.50 63.50 61 0 0 0
07/05/2009
61
 6,990 61 61 61 6,890 0 0
06/05/2009
58.50
 64,880 58.50 58.50 58.50 64,880 0 0
05/05/2009
56
 13,020 56 56 56 13,020 0 0
04/05/2009
53.50
 8,280 53.50 53.50 53 5,670 0 0
29/04/2009
51
 4,410 50 51 50 0 0 0
28/04/2009
49.40
 13,080 49.40 49.40 49.40 0 12,080 0
27/04/2009
52
 11,890 52 49.90 49.90 11,890 0 0
24/04/2009
49.90
 3,090 48.30 49.90 48.30 500 0 0
23/04/2009
48.30
 3,850 48.50 50 48.30 0 0 0
22/04/2009
48.30
 11,580 48.30 48.30 43.70 100 0 0
21/04/2009
46
 6,660 46 46 45.60 0 0 0
20/04/2009
48
 4,500 47.70 48 47.50 0 0 0
17/04/2009
50
 6,850 51.50 51.50 50 0 0 0
16/04/2009
52.50
 8,730 57.50 57.50 52.50 0 0 0
15/04/2009
55
 32,790 60 60 55 26,960 0 0
14/04/2009
57.50
 27,910 59 59 54 24,290 0 0
13/04/2009
56.50
 2,330 56.50 56.50 56.50 2,330 0 0
10/04/2009
54
 19,680 54 54 54 11,730 0 0
09/04/2009
51.50
 13,020 52 52.50 51.50 0 0 0
08/04/2009
54
 6,670 54 56 54 170 0 0
07/04/2009
56
 4,880 55.50 56 53 100 0 0
03/04/2009
55
 8,400 53 55 53 0 0 0
02/04/2009
53
 7,350 53.50 53.50 53 0 0 0
01/04/2009
51
 13,160 51 51 51 12,160 0 0
31/03/2009
49
 14,280 48 49 48 10,890 0 0
30/03/2009
48
 8,970 46.20 49.70 46.20 2,190 10 0
27/03/2009
48.50
 10,360 48.50 48.50 48.50 9,860 10 0
26/03/2009
46.20
 33,120 43.20 46.20 43.20 26,510 0 0
25/03/2009
44
 14,320 43.50 44 43 12,360 0 0
24/03/2009
42.50
 35,150 42.50 42.50 42.40 34,200 0 0
23/03/2009
40.50
 17,430 40.60 40.60 40 0 10 0
20/03/2009
40.50
 27,150 40.50 41.40 40.40 20 0 0
19/03/2009
40.50
 10,400 42.60 42.60 40.50 0 0 0
18/03/2009
42.60
 27,800 43 43.20 42.50 0 0 0
17/03/2009
41.20
 12,080 41.70 42 41.20 0 840 0

Chính sách bảo mật | Điều khoản sử dụng |