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)
06/11/2009
45.84
 13,340 46.49 46.49 43.26 0 0 0
05/11/2009
44.55
 7,980 44.55 44.87 43.58 0 0 0
04/11/2009
43.26
 6,040 43.26 44.23 41.97 900 0 0
03/11/2009
43.26
 9,030 43.58 43.58 43.26 0 2,760 0
02/11/2009
45.52
 22,060 45.84 45.84 45.52 1,550 11,230 0
30/10/2009
47.78
 37,380 48.75 48.75 46.49 0 0 0
29/10/2009
46.49
 29,350 46.17 46.49 44.55 6,740 0 0
28/10/2009
44.55
 12,630 42.62 44.55 42.62 0 4,800 0
27/10/2009
42.62
 12,060 42.62 42.94 42.62 20 11,960 0
26/10/2009
44.55
 11,960 42.62 44.55 42.62 0 1,970 0
23/10/2009
42.62
 8,030 44.55 44.55 42.62 20 4,510 0
22/10/2009
44.55
 7,920 44.55 44.87 44.23 50 630 0
21/10/2009
44.55
 11,780 44.55 44.87 44.55 3,280 0 0
20/10/2009
44.55
 5,270 44.55 45.20 44.55 0 0 0
19/10/2009
44.55
 2,110 44.23 45.20 44.23 20 0 0
16/10/2009
45.20
 5,700 43.58 45.84 43.58 50 1,550 0
15/10/2009
45.20
 8,230 46.49 46.49 43.58 0 0 0
14/10/2009
44.87
 6,920 43.58 45.20 43.58 200 0 0
13/10/2009
43.26
 2,970 42.62 43.58 42.62 0 0 0
12/10/2009
43.58
 5,840 43.91 43.91 43.26 0 0 0
09/10/2009
43.58
 7,180 43.26 43.91 42.29 1,450 0 0
08/10/2009
43.26
 690 43.91 43.91 41.97 0 140 0
07/10/2009
43.58
 2,550 43.58 43.91 42.62 0 220 0
06/10/2009
43.26
 1,930 42.94 43.91 42.94 250 0 0
05/10/2009
42.94
 3,240 41.97 42.94 41.97 0 0 0
02/10/2009
42.94
 4,350 42.94 44.55 42.94 0 880 0
01/10/2009
45.20
 3,700 43.91 45.20 43.91 2,610 0 0
30/09/2009
44.55
 4,880 44.55 44.55 43.91 0 2,610 0
29/09/2009
45.20
 6,530 43.91 46.49 43.91 0 6,120 0
28/09/2009
45.20
 1,970 45.20 46.81 43.91 0 0 0
25/09/2009
45.20
 4,880 44.55 46.49 44.55 50 0 0
24/09/2009
44.55
 6,850 45.84 45.84 44.55 40 2,300 0
23/09/2009
46.17
 10,200 47.13 47.13 45.84 80 5,970 0
22/09/2009
47.13
 1,760 45.84 47.13 45.84 0 990 0
21/09/2009
47.46
 2,550 47.78 47.78 46.17 0 0 0
18/09/2009
47.46
 370 45.52 47.46 45.52 0 0 0
17/09/2009
45.52
 18,940 45.20 47.46 45.20 0 16,590 0
16/09/2009
45.20
 12,990 46.49 47.78 45.20 0 6,590 0
15/09/2009
47.13
 5,790 46.81 48.10 46.81 20 4,010 0
14/09/2009
48.10
 2,940 47.13 48.10 47.13 0 2,590 0
11/09/2009
48.10
 3,600 48.43 48.43 48.10 0 2,070 0
10/09/2009
48.10
 480 48.10 48.10 47.13 0 0 0
09/09/2009
47.78
 10,540 47.13 48.10 47.13 0 0 0
08/09/2009
47.78
 5,660 47.78 47.78 47.13 0 4,650 0
07/09/2009
47.78
 8,100 47.78 47.78 47.78 6,050 0 0
04/09/2009
48.10
 1,530 48.10 49.39 47.78 0 0 0
03/09/2009
48.10
 17,990 48.10 48.43 48.10 0 10,710 0
02/09/2009
50.36
 0 0 0 0 0 0 0
01/09/2009
50.36
 21,760 48.75 50.36 48.10 15,960 0 0
31/08/2009
48.10
 4,150 49.39 49.39 47.78 890 0 0
28/08/2009
48.10
 1,680 48.43 48.43 47.46 0 0 0
27/08/2009
48.43
 2,000 47.78 48.43 47.13 0 0 0
26/08/2009
47.78
 5,830 47.46 47.78 47.46 500 4,230 0
25/08/2009
47.46
 15,470 49.39 49.39 47.13 0 6,330 0
24/08/2009
47.46
 5,000 47.13 48.43 47.13 0 440 0
21/08/2009
48.43
 8,690 47.78 49.07 47.78 0 0 0
20/08/2009
48.10
 3,820 48.10 48.10 47.13 0 0 0
19/08/2009
48.10
 2,490 48.10 48.43 46.49 0 0 0
18/08/2009
48.10
 3,520 48.10 48.10 46.17 0 1,170 0
17/08/2009
48.10
 3,870 50.36 50.36 48.10 0 0 0
14/08/2009
50.36
 300 50.36 50.36 50.36 0 0 0
13/08/2009
49.07
 4,300 49.39 49.39 48.10 0 0 0
12/08/2009
48.10
 5,230 47.78 49.07 46.49 0 1,070 0
11/08/2009
47.78
 7,500 48.10 49.07 47.78 0 0 0
10/08/2009
50.04
 3,240 50.04 51.01 48.10 920 0 0
07/08/2009
50.04
 5,790 47.46 50.36 47.46 3,460 920 0
06/08/2009
49.72
 24,780 48.43 50.04 48.43 22,560 0 0
05/08/2009
48.43
 1,010 49.39 49.39 47.13 0 0 0
04/08/2009
49.07
 2,700 50.04 50.04 47.78 50 1,040 0
03/08/2009
50.04
 3,360 50.69 50.69 48.43 0 0 0
31/07/2009
49.72
 21,650 49.07 49.72 48.75 20,770 0 0
30/07/2009
47.78
 1,570 47.78 47.78 47.78 0 0 0
29/07/2009
45.84
 28,030 50.04 50.04 45.84 20,600 0 0
28/07/2009
47.78
 193,480 47.78 47.78 45.20 182,310 0 0
27/07/2009
45.52
 41,570 45.52 45.52 45.52 30,910 0 0
24/07/2009
43.58
 8,390 43.58 43.58 43.58 8,390 0 0
23/07/2009
41.65
 8,790 41.65 41.65 41.65 7,770 0 0
22/07/2009
39.71
 3,930 39.71 39.71 39.71 3,930 0 0
21/07/2009
38.10
 5,070 36.48 38.10 36.48 0 1,500 0
20/07/2009
38.10
 3,740 38.10 38.10 38.10 0 2,840 0
17/07/2009
40.03
 12,310 39.71 40.03 39.39 0 0 0
16/07/2009
39.39
 4,300 40.68 40.68 39.39 700 1,400 0
15/07/2009
39.39
 1,060 39.39 39.39 39.06 0 0 0
14/07/2009
38.10
 16,040 40.03 40.03 38.10 0 11,730 0
13/07/2009
40.03
 2,780 40.68 42.62 39.71 0 0 0
10/07/2009
41.65
 8,070 41.65 43.26 41.65 0 5,740 0
09/07/2009
43.26
 6,850 43.58 43.58 42.29 0 0 0
08/07/2009
41.65
 3,060 41.65 42.29 41.65 0 1,560 0
07/07/2009
43.26
 5,370 44.23 44.23 41.32 0 0 0
06/07/2009
43.26
 10,100 43.26 43.26 42.94 0 0 0
03/07/2009
41.32
 1,070 41.32 41.32 40.68 0 0 0
02/07/2009
41.32
 7,230 41.97 41.97 41.32 0 170 0
01/07/2009
41.32
 2,870 41.32 42.62 41.32 0 0 0
30/06/2009
43.26
 11,760 43.26 44.55 43.26 0 0 0
29/06/2009
43.26
 3,790 42.94 43.58 42.94 0 0 0
26/06/2009
43.91
 6,580 44.23 44.23 43.26 0 0 0
25/06/2009
44.23
 8,300 47.78 47.78 44.23 0 0 0
24/06/2009
45.84
 39,920 42.94 46.49 42.94 0 23,930 0
23/06/2009
44.87
 2,580 44.87 44.87 44.87 0 0 0
22/06/2009
47.13
 5,370 47.13 47.13 47.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |