CTCP Vinpearl (vpl)

91.20
1.20
(1.33%)
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)
16/03/2009
41.10
 2,430 41.90 41.90 41 0 0 0
13/03/2009
41
 18,320 41.50 41.50 40.90 0 0 0
12/03/2009
40
 55,820 38 40 37.70 0 0 0
11/03/2009
39.60
 14,970 42.50 42.50 39.60 30 0 0
10/03/2009
41.50
 5,820 42 42 41 0 0 0
09/03/2009
42
 3,060 42.50 42.50 40.60 0 0 0
06/03/2009
42.50
 7,850 42.50 42.50 42 0 0 0
05/03/2009
43.10
 80,660 43.10 43.10 42 0 0 0
04/03/2009
41.10
 8,090 41.10 41.10 41.10 0 0 0
03/03/2009
39.20
 7,050 38.30 39.20 38.20 540 0 0
02/03/2009
39.20
 5,960 38 39.20 38 0 0 0
27/02/2009
39
 8,790 38.70 39 37.70 0 0 0
26/02/2009
38.70
 11,000 39 39 37 0 0 0
25/02/2009
38.60
 10,310 38.50 38.60 38.50 0 0 0
24/02/2009
36.80
 9,260 38.50 38.50 36.80 0 0 0
23/02/2009
38.70
 18,960 38 39 37.80 0 0 0
20/02/2009
39
 9,790 39 39 38 0 0 0
19/02/2009
38.90
 13,160 39 39 38 0 0 0
18/02/2009
38.60
 18,160 37.80 39.40 37.80 0 0 0
17/02/2009
39.70
 10,080 40 40 38.60 0 0 0
16/02/2009
40
 16,450 38.80 40 38.80 0 0 0
13/02/2009
38.70
 8,200 37.40 38.80 37.40 0 0 0
12/02/2009
39
 15,410 39 39 37.90 0 0 0
11/02/2009
39
 5,180 37.90 39 37.90 0 0 0
10/02/2009
39.70
 27,520 37.80 39.70 37.80 0 0 0
09/02/2009
39.70
 17,620 39.50 41 39.50 0 0 0
06/02/2009
41.20
 49,170 39.20 41.20 39.20 0 0 0
05/02/2009
41.20
 8,360 41.20 41.20 41.20 4,100 0 0
04/02/2009
43.30
 19,470 44.10 46 43.30 3,320 3,000 0
03/02/2009
45.50
 59,430 45.50 46 45.50 39,790 29,910 0
02/02/2009
47.80
 8,470 50 50 47.70 0 0 0
23/01/2009
50
 4,210 50 50 49.50 0 0 0
22/01/2009
50
 8,290 51 51.50 50 0 0 0
21/01/2009
51
 28,850 52 52 51 0 3,000 0
20/01/2009
53.50
 10,680 53.50 54.50 53 0 6,010 0
19/01/2009
54
 13,560 54 55 53.50 0 1,360 0
16/01/2009
54
 32,590 55.50 55.50 53.50 0 18,030 0
15/01/2009
56
 13,390 56 56 55 0 60 0
14/01/2009
57
 9,900 57.50 58.50 57 0 0 0
13/01/2009
57.50
 12,250 58 58 57.50 0 0 0
12/01/2009
60
 37,760 60 60 58 0 0 0
09/01/2009
57.50
 37,940 56 57.50 55 4,100 0 0
08/01/2009
55
 42,600 56.50 58 55 0 0 0
07/01/2009
57
 63,390 60 60.50 57 0 0 0
06/01/2009
59
 40,630 61 62 58 0 0 0
05/01/2009
60.50
 26,120 60 61 60 0 0 0
02/01/2009
63
 19,610 64 66 63 0 0 0
31/12/2008
66
 17,750 68.50 68.50 66 0 8,500 0
30/12/2008
66
 283,020 66 66 66 53,880 272,100 0
29/12/2008
63
 93,690 63 63 63 0 69,000 0
26/12/2008
60
 20,860 60 60 60 20 0 0
25/12/2008
63
 12,840 63 63 63 0 0 0
24/12/2008
66
 15,030 67 67 66 0 1,710 0
23/12/2008
69
 12,040 69 72.50 69 0 5,750 0
22/12/2008
72.50
 13,280 76.50 76.50 72.50 0 0 0
19/12/2008
76
 23,600 79 79 76 1,000 2,300 0
18/12/2008
79.50
 38,790 80 80 79 26,840 12,800 0
17/12/2008
79
 41,100 78 79 77.50 31,500 6,000 0
16/12/2008
79
 5,690 83 83 79 0 0 0
15/12/2008
83
 15,520 82 85 81 5,400 150 0
12/12/2008
84.50
 54,990 84.50 85 84.50 31,880 0 0
11/12/2008
88.50
 55,340 91 92.50 88.50 46,500 1,500 0
10/12/2008
93
 39,580 94.50 94.50 93 39,450 15,620 0
09/12/2008
94.50
 36,770 91 94.50 91 34,770 23,500 0
08/12/2008
94.50
 28,620 95.50 95.50 94 1,460 25,490 0
05/12/2008
96.50
 34,040 97.50 97.50 96.50 18,000 28,940 0
04/12/2008
98.50
 36,160 98.50 99 98.50 27,150 35,760 0
03/12/2008
98.50
 29,800 99 99 98.50 3,550 29,800 0
02/12/2008
98.50
 41,610 96.50 98.50 96.50 33,250 41,200 0
01/12/2008
99
 39,000 100 100 98.50 32,180 28,060 0
28/11/2008
100
 49,080 97.50 100 97.50 6,180 39,110 0
27/11/2008
97.50
 35,530 100 100 97 26,250 35,530 0
26/11/2008
100
 44,810 102 102 100 44,380 44,260 0
25/11/2008
101
 107,200 97.50 101 97 97,180 65,600 0
24/11/2008
97
 87,540 95.50 97 95.50 64,020 75,040 0
21/11/2008
95
 74,960 94 96 93.50 51,000 52,000 0
20/11/2008
94
 37,820 94.50 94.50 94 0 25,000 0
19/11/2008
95
 50,840 96 96 95 250 20,800 0
18/11/2008
95.50
 41,260 96.50 96.50 95.50 10,250 22,750 0
17/11/2008
97
 53,400 98 98 97 45,300 25,480 0
14/11/2008
98.50
 69,000 99 99 98 0 24,450 0
13/11/2008
97
 98,800 95 97 95 0 2,500 0
12/11/2008
95
 43,000 94.50 95 93.50 0 6,000 0
11/11/2008
95
 78,130 97 97 95 78,030 80 0
10/11/2008
97
 26,500 98 98 96.50 25,000 2,000 0
07/11/2008
95.50
 15,650 97 97 94 0 11,940 0
06/11/2008
97
 2,500 92 98.50 92 1,000 0 0
05/11/2008
94.50
 29,830 94.50 94.50 94.50 27,830 29,000 0
04/11/2008
90
 37,650 90 90 89.50 0 35,000 0
03/11/2008
87.50
 30,200 88 88 87 0 29,730 0
31/10/2008
85
 88,150 83 85 83 0 87,100 0
30/10/2008
81
 54,370 80 81 79 10,500 54,250 0
29/10/2008
78.50
 34,690 82 85 78.50 0 30,640 0
28/10/2008
82
 12,170 82 84 82 0 11,770 0
27/10/2008
86
 46,740 86 89 86 0 35,610 0
24/10/2008
90.50
 133,290 91 94 90.50 0 129,860 0
23/10/2008
95
 81,650 93 95 93 0 80,800 0
22/10/2008
95.50
 54,000 94 96 94 0 53,460 0
21/10/2008
96.50
 81,100 96 96.50 95 0 79,400 0
20/10/2008
95
 49,500 95 96.50 95 0 47,500 0

Chính sách bảo mật | Điều khoản sử dụng |