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)
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
04/05/2009
34.54
 8,280 34.54 34.54 34.22 5,670 0 0
29/04/2009
32.93
 4,410 32.28 32.93 32.28 0 0 0
28/04/2009
31.90
 13,080 31.90 31.90 31.90 0 12,080 0
27/04/2009
33.58
 11,890 33.58 32.22 32.22 11,890 0 0
24/04/2009
32.22
 3,090 31.19 32.22 31.19 500 0 0
23/04/2009
31.19
 3,850 31.32 32.28 31.19 0 0 0
22/04/2009
31.19
 11,580 31.19 31.19 28.22 100 0 0
21/04/2009
29.70
 6,660 29.70 29.70 29.44 0 0 0
20/04/2009
30.99
 4,500 30.80 30.99 30.67 0 0 0
17/04/2009
32.28
 6,850 33.25 33.25 32.28 0 0 0
16/04/2009
33.90
 8,730 37.13 37.13 33.90 0 0 0
15/04/2009
35.51
 32,790 38.74 38.74 35.51 26,960 0 0
14/04/2009
37.13
 27,910 38.10 38.10 34.87 24,290 0 0
13/04/2009
36.48
 2,330 36.48 36.48 36.48 2,330 0 0
10/04/2009
34.87
 19,680 34.87 34.87 34.87 11,730 0 0
09/04/2009
33.25
 13,020 33.58 33.90 33.25 0 0 0
08/04/2009
34.87
 6,670 34.87 36.16 34.87 170 0 0
07/04/2009
36.16
 4,880 35.84 36.16 34.22 100 0 0
03/04/2009
35.51
 8,400 34.22 35.51 34.22 0 0 0
02/04/2009
34.22
 7,350 34.54 34.54 34.22 0 0 0
01/04/2009
32.93
 13,160 32.93 32.93 32.93 12,160 0 0
31/03/2009
31.64
 14,280 30.99 31.64 30.99 10,890 0 0
30/03/2009
30.99
 8,970 29.83 32.09 29.83 2,190 10 0
27/03/2009
31.32
 10,360 31.32 31.32 31.32 9,860 10 0
26/03/2009
29.83
 33,120 27.89 29.83 27.89 26,510 0 0
25/03/2009
28.41
 14,320 28.09 28.41 27.76 12,360 0 0
24/03/2009
27.44
 35,150 27.44 27.44 27.38 34,200 0 0
23/03/2009
26.15
 17,430 26.21 26.21 25.83 0 10 0
20/03/2009
26.15
 27,150 26.15 26.73 26.09 20 0 0
19/03/2009
26.15
 10,400 27.51 27.51 26.15 0 0 0
18/03/2009
27.51
 27,800 27.76 27.89 27.44 0 0 0
17/03/2009
26.60
 12,080 26.92 27.12 26.60 0 840 0
16/03/2009
26.54
 2,430 27.05 27.05 26.47 0 0 0
13/03/2009
26.47
 18,320 26.80 26.80 26.41 0 0 0
12/03/2009
25.83
 55,820 24.54 25.83 24.34 0 0 0
11/03/2009
25.57
 14,970 27.44 27.44 25.57 30 0 0
10/03/2009
26.80
 5,820 27.12 27.12 26.47 0 0 0
09/03/2009
27.12
 3,060 27.44 27.44 26.21 0 0 0
06/03/2009
27.44
 7,850 27.44 27.44 27.12 0 0 0
05/03/2009
27.83
 80,660 27.83 27.83 27.12 0 0 0
04/03/2009
26.54
 8,090 26.54 26.54 26.54 0 0 0
03/03/2009
25.31
 7,050 24.73 25.31 24.67 540 0 0
02/03/2009
25.31
 5,960 24.54 25.31 24.54 0 0 0
27/02/2009
25.18
 8,790 24.99 25.18 24.34 0 0 0
26/02/2009
24.99
 11,000 25.18 25.18 23.89 0 0 0
25/02/2009
24.92
 10,310 24.86 24.92 24.86 0 0 0
24/02/2009
23.76
 9,260 24.86 24.86 23.76 0 0 0
23/02/2009
24.99
 18,960 24.54 25.18 24.41 0 0 0
20/02/2009
25.18
 9,790 25.18 25.18 24.54 0 0 0
19/02/2009
25.12
 13,160 25.18 25.18 24.54 0 0 0
18/02/2009
24.92
 18,160 24.41 25.44 24.41 0 0 0
17/02/2009
25.63
 10,080 25.83 25.83 24.92 0 0 0
16/02/2009
25.83
 16,450 25.05 25.83 25.05 0 0 0
13/02/2009
24.99
 8,200 24.15 25.05 24.15 0 0 0
12/02/2009
25.18
 15,410 25.18 25.18 24.47 0 0 0
11/02/2009
25.18
 5,180 24.47 25.18 24.47 0 0 0
10/02/2009
25.63
 27,520 24.41 25.63 24.41 0 0 0
09/02/2009
25.63
 17,620 25.50 26.47 25.50 0 0 0
06/02/2009
26.60
 49,170 25.31 26.60 25.31 0 0 0
05/02/2009
26.60
 8,360 26.60 26.60 26.60 4,100 0 0
04/02/2009
27.96
 19,470 28.47 29.70 27.96 3,320 3,000 0
03/02/2009
29.38
 59,430 29.38 29.70 29.38 39,790 29,910 0
02/02/2009
30.86
 8,470 32.28 32.28 30.80 0 0 0
23/01/2009
32.28
 4,210 32.28 32.28 31.96 0 0 0
22/01/2009
32.28
 8,290 32.93 33.25 32.28 0 0 0
21/01/2009
32.93
 28,850 33.58 33.58 32.93 0 3,000 0

Chính sách bảo mật | Điều khoản sử dụng |