CTCP Vinpearl (vpl)

91
0
(0%)
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
(2026-05-20) 		-0.60 -0.66% 16,293,400 -654,628 0
87
95.70
91
2 tháng
(2026-05-06) 		1 1.11% 26,417,900 389,205 0
87
95.70
91
3 tháng
(2026-05-06) 		1 1.11% 26,417,900 389,205 0
87
95.70
91
6 tháng
(2026-05-06) 		1 1.11% 26,417,900 389,205 0
87
95.70
91
12 tháng
(2025-07-29) 		5 5.81% 26,949,000 399,005 0.9
86
95.70
91
24 tháng
(2025-07-29) 		5 5.81% 26,949,000 399,005 0.9
86
95.70
91
36 tháng
(2025-07-29) 		5 5.81% 26,949,000 399,005 0.9
86
95.70
91
60 tháng
(2025-07-29) 		5 5.81% 26,949,000 399,005 0.9
86
95.70
91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/06/2009
49.39
 7,110 51.65 51.65 49.39 0 0 0
18/06/2009
50.69
 14,280 52.95 52.95 50.69 3,910 3,020 0
17/06/2009
52.62
 7,130 52.62 52.62 52.62 0 0 0
16/06/2009
55.21
 5,220 55.21 55.21 55.21 0 0 0
15/06/2009
58.11
 35,670 57.14 58.11 57.14 18,390 0 0
12/06/2009
60.05
 20,770 58.76 60.05 58.11 0 0 0
11/06/2009
58.76
 11,380 56.50 60.69 56.50 0 0 0
10/06/2009
58.11
 26,270 61.02 61.02 58.11 0 0 0
09/06/2009
61.02
 3,040 62.95 62.95 59.73 0 0 0
08/06/2009
61.02
 36,610 60.37 61.02 58.76 1,000 0 0
05/06/2009
58.11
 27,480 59.40 59.40 58.11 20,600 0 0
04/06/2009
56.82
 9,830 56.82 58.11 56.82 5,620 0 0
03/06/2009
56.82
 14,820 60.05 60.05 56.82 14,100 0 0
02/06/2009
57.79
 4,110 57.79 57.79 57.14 0 1,900 0
01/06/2009
55.21
 3,560 54.56 59.08 54.56 260 0 0
29/05/2009
56.50
 9,770 59.40 59.40 56.50 580 80 0
28/05/2009
59.40
 75,340 59.40 59.40 58.76 71,790 0 0
27/05/2009
56.82
 71,060 57.47 57.47 56.82 67,200 0 0
26/05/2009
54.88
 48,150 55.21 55.21 54.88 40,000 0 0
25/05/2009
52.62
 49,110 52.62 52.62 52.62 40,000 0 0
22/05/2009
50.36
 46,720 50.69 50.69 49.07 46,680 0 0
21/05/2009
48.43
 2,810 47.46 48.43 47.46 0 0 0
20/05/2009
47.46
 47,320 47.46 47.46 47.46 46,630 0 0
19/05/2009
45.20
 48,600 45.20 45.20 45.20 48,480 0 0
18/05/2009
43.26
 4,240 43.91 43.91 43.26 0 0 0
15/05/2009
41.97
 6,220 42.94 42.94 41.97 1,600 0 0
14/05/2009
41.97
 8,270 41.97 43.26 41.97 0 0 0
13/05/2009
43.91
 6,990 45.20 45.20 43.91 720 0 0
12/05/2009
43.58
 29,000 43.91 43.91 43.58 22,100 0 0
11/05/2009
41.97
 47,940 41.97 41.97 41.97 46,390 0 0
08/05/2009
40.03
 10,870 41.00 41.00 39.39 0 0 0
07/05/2009
39.39
 6,990 39.39 39.39 39.39 6,890 0 0
06/05/2009
37.77
 64,880 37.77 37.77 37.77 64,880 0 0
05/05/2009
36.16
 13,020 36.16 36.16 36.16 13,020 0 0

Chính sách bảo mật | Điều khoản sử dụng |