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)
17/10/2008
97.50
 60,710 97.50 98 97 0 60,510 0
16/10/2008
97.50
 67,040 95 98 95 0 63,400 0
15/10/2008
98
 77,440 99 99 97.50 440 76,990 0
14/10/2008
96
 43,980 96 96 96 20,000 43,980 0
13/10/2008
91.50
 93,500 90 93 90 300 91,350 0
10/10/2008
90
 90,930 90 95 90 0 89,960 0
09/10/2008
94.50
 75,710 94.50 100 94.50 0 75,140 0
08/10/2008
99
 53,860 99 100 99 0 33,000 0
07/10/2008
104
 49,000 103 104 103 0 46,910 0
06/10/2008
107
 53,890 105 108 105 0 53,380 0
03/10/2008
109
 72,270 107 110 107 18,160 68,250 0
02/10/2008
110
 122,920 109 110 109 43,660 117,850 0
01/10/2008
109
 89,330 109 110 108 44,750 88,680 0
30/09/2008
110
 187,200 110 110 110 165,000 180,990 0
29/09/2008
115
 84,190 120 120 115 6,000 76,500 0
26/09/2008
120
 87,540 122 122 118 14,630 69,840 0
25/09/2008
118
 192,980 118 118 116 131,220 139,880 0
24/09/2008
113
 96,200 112 118 112 13,000 85,090 0
23/09/2008
117
 222,590 117 117 113 199,020 140,000 0
22/09/2008
112
 277,740 112 112 110 196,780 162,590 0
19/09/2008
107
 438,030 107 107 107 418,060 70,000 0
18/09/2008
102
 62,540 93.50 102 93.50 62,520 25,100 0
17/09/2008
98
 20,520 96 98 96 100 19,900 0
16/09/2008
101
 50,000 103 103 101 0 45,250 0
15/09/2008
104
 149,660 100 104 100 80,010 95,000 0
12/09/2008
103
 86,110 104 105 103 0 84,130 0
11/09/2008
108
 43,300 110 110 108 0 38,780 0
10/09/2008
110
 55,000 111 111 110 0 50,100 0
09/09/2008
111
 59,690 111 112 111 0 49,900 0
08/09/2008
112
 71,700 111 112 110 0 68,250 0
05/09/2008
111
 56,200 110 111 109 0 46,070 0
04/09/2008
110
 60,450 106 110 106 100 42,450 0
03/09/2008
109
 61,180 110 110 108 0 47,470 0
29/08/2008
109
 40,150 110 110 108 0 30,500 0
28/08/2008
110
 57,000 110 112 110 0 28,000 0
27/08/2008
110
 69,560 114 115 110 -44,150 44,520 0
26/08/2008
114
 82,700 114 115 113 0 70,040 0
25/08/2008
114
 63,390 113 114 113 0 61,000 0
22/08/2008
114
 46,650 115 115 114 0 44,150 0
21/08/2008
115
 20,050 114 117 114 0 0 0
20/08/2008
119
 20,830 116 122 116 0 100 0
19/08/2008
122
 16,500 124 124 122 0 0 0
18/08/2008
124
 26,570 118 125 118 0 400 0
15/08/2008
124
 24,880 125 125 123 0 0 0
14/08/2008
122
 20,650 119 122 118 0 0 0
13/08/2008
119
 16,870 119 119 116 0 0 0
12/08/2008
119
 17,550 120 120 118 0 0 0
11/08/2008
119
 20,900 118 120 118 0 0 0
08/08/2008
118
 14,650 115 118 115 0 100 0
07/08/2008
118
 12,730 120 120 118 0 100 0
06/08/2008
119
 10,430 119 119 118 0 400 0
05/08/2008
119
 9,490 119 119 116 0 0 0
04/08/2008
119
 12,780 115 119 115 0 0 0
01/08/2008
118
 14,270 117 119 117 0 0 0
31/07/2008
120
 17,010 120 120 116 0 0 0
30/07/2008
119
 23,810 117 119 114 9,510 0 0
29/07/2008
117
 15,370 115 117 114 0 0 0
28/07/2008
114
 5,960 114 114 112 0 0 0
25/07/2008
112
 10,220 109 112 107 0 0 0
24/07/2008
109
 3,830 106 109 106 100 0 0
23/07/2008
109
 7,100 109 109 109 100 50 0
22/07/2008
112
 5,510 112 112 112 0 0 0
21/07/2008
115
 3,100 117 117 115 0 0 0
18/07/2008
118
 6,710 115 118 115 0 0 0
17/07/2008
118
 4,830 120 120 118 3,120 400 0
16/07/2008
118
 5,360 118 119 117 0 0 0
15/07/2008
116
 14,860 116 116 116 310 0 0
14/07/2008
113
 1,730 113 113 113 930 0 0
11/07/2008
110
 20,390 110 110 108 500 14,720 0
10/07/2008
110
 17,010 108 110 108 0 13,970 0
09/07/2008
110
 20,590 110 110 108 0 13,070 0
08/07/2008
110
 16,290 108 110 108 0 10,000 0
07/07/2008
111
 2,480 111 111 111 0 0 0
04/07/2008
114
 11,880 117 117 114 0 7,940 0
03/07/2008
114
 19,030 114 114 113 100 9,870 0
02/07/2008
111
 670 111 111 111 0 0 0
01/07/2008
108
 75,370 108 109 108 0 64,460 0
30/06/2008
108
 6,300 107 108 105 0 5,110 0
27/06/2008
108
 11,300 107 108 106 0 10,210 0
26/06/2008
108
 5,270 114 114 108 0 240 0
25/06/2008
111
 10,020 111 111 111 500 9,840 0
24/06/2008
114
 1,370 114 114 114 0 1,370 0
23/06/2008
111
 3,400 108 111 108 400 0 0
20/06/2008
108
 54,350 108 108 108 48,840 54,320 0
19/06/2008
111
 1,140 111 111 111 500 600 0
18/06/2008
114
 2,030 118 118 114 800 300 0
17/06/2008
116
 35,600 116 116 116 35,200 0 0
16/06/2008
114
 29,500 114 114 114 27,900 0 0
13/06/2008
112
 13,680 112 112 112 10,000 0 0
12/06/2008
110
 1,290 110 110 110 0 0 0
11/06/2008
108
 350 106 108 106 0 0 0
10/06/2008
108
 110 110 108 108 0 0 0
09/06/2008
110
 650 110 110 109 180 0 0
06/06/2008
110
 1,500 110 110 110 0 0 0
05/06/2008
112
 2,270 112 112 112 0 0 0
04/06/2008
112
 310 110 112 110 0 0 0
03/06/2008
112
 520 112 112 112 0 0 0
02/06/2008
114
 410 111 114 111 10 0 0
30/05/2008
113
 15,860 115 115 113 15,740 0 0
26/05/2008
115
 20,610 116 116 115 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |