Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2008	63.60	41,610	62.31	63.60	62.31	33,250	41,200	0
01/12/2008	63.92	39,000	64.57	64.57	63.60	32,180	28,060	0
28/11/2008	64.57	49,080	62.95	64.57	62.95	6,180	39,110	0
27/11/2008	62.95	35,530	64.57	64.57	62.63	26,250	35,530	0
26/11/2008	64.57	44,810	65.86	65.86	64.57	44,380	44,260	0
25/11/2008	65.21	107,200	62.95	65.21	62.63	97,180	65,600	0
24/11/2008	62.63	87,540	61.66	62.63	61.66	64,020	75,040	0
21/11/2008	61.34	74,960	60.69	61.99	60.37	51,000	52,000	0
20/11/2008	60.69	37,820	61.02	61.02	60.69	0	25,000	0
19/11/2008	61.34	50,840	61.99	61.99	61.34	250	20,800	0
18/11/2008	61.66	41,260	62.31	62.31	61.66	10,250	22,750	0
17/11/2008	62.63	53,400	63.28	63.28	62.63	45,300	25,480	0
14/11/2008	63.60	69,000	63.92	63.92	63.28	0	24,450	0
13/11/2008	62.63	98,800	61.34	62.63	61.34	0	2,500	0
12/11/2008	61.34	43,000	61.02	61.34	60.37	0	6,000	0
11/11/2008	61.34	78,130	62.63	62.63	61.34	78,030	80	0
10/11/2008	62.63	26,500	63.28	63.28	62.31	25,000	2,000	0
07/11/2008	61.66	15,650	62.63	62.63	60.69	0	11,940	0
06/11/2008	62.63	2,500	59.40	63.60	59.40	1,000	0	0
05/11/2008	61.02	29,830	61.02	61.02	61.02	27,830	29,000	0
04/11/2008	58.11	37,650	58.11	58.11	57.79	0	35,000	0
03/11/2008	56.50	30,200	56.82	56.82	56.17	0	29,730	0
31/10/2008	54.88	88,150	53.59	54.88	53.59	0	87,100	0
30/10/2008	52.30	54,370	51.65	52.30	51.01	10,500	54,250	0
29/10/2008	50.69	34,690	52.95	54.88	50.69	0	30,640	0
28/10/2008	52.95	12,170	52.95	54.24	52.95	0	11,770	0
27/10/2008	55.53	46,740	55.53	57.47	55.53	0	35,610	0
24/10/2008	58.43	133,290	58.76	60.69	58.43	0	129,860	0
23/10/2008	61.34	81,650	60.05	61.34	60.05	0	80,800	0
22/10/2008	61.66	54,000	60.69	61.99	60.69	0	53,460	0
21/10/2008	62.31	81,100	61.99	62.31	61.34	0	79,400	0
20/10/2008	61.34	49,500	61.34	62.31	61.34	0	47,500	0
17/10/2008	62.95	60,710	62.95	63.28	62.63	0	60,510	0
16/10/2008	62.95	67,040	61.34	63.28	61.34	0	63,400	0
15/10/2008	63.28	77,440	63.92	63.92	62.95	440	76,990	0
14/10/2008	61.99	43,980	61.99	61.99	61.99	20,000	43,980	0
13/10/2008	59.08	93,500	58.11	60.05	58.11	300	91,350	0
10/10/2008	58.11	90,930	58.11	61.34	58.11	0	89,960	0
09/10/2008	61.02	75,710	61.02	64.57	61.02	0	75,140	0
08/10/2008	63.92	53,860	63.92	64.57	63.92	0	33,000	0
07/10/2008	67.15	49,000	66.51	67.15	66.51	0	46,910	0
06/10/2008	69.09	53,890	67.80	69.73	67.80	0	53,380	0
03/10/2008	70.38	72,270	69.09	71.03	69.09	18,160	68,250	0
02/10/2008	71.03	122,920	70.38	71.03	70.38	43,660	117,850	0
01/10/2008	70.38	89,330	70.38	71.03	69.73	44,750	88,680	0
30/09/2008	71.03	187,200	71.03	71.03	71.03	165,000	180,990	0
29/09/2008	74.25	84,190	77.48	77.48	74.25	6,000	76,500	0
26/09/2008	77.48	87,540	78.77	78.77	76.19	14,630	69,840	0
25/09/2008	76.19	192,980	76.19	76.19	74.90	131,220	139,880	0
24/09/2008	72.96	96,200	72.32	76.19	72.32	13,000	85,090	0
23/09/2008	75.54	222,590	75.54	75.54	72.96	199,020	140,000	0
22/09/2008	72.32	277,740	72.32	72.32	71.03	196,780	162,590	0
19/09/2008	69.09	438,030	69.09	69.09	69.09	418,060	70,000	0
18/09/2008	65.86	62,540	60.37	65.86	60.37	62,520	25,100	0
17/09/2008	63.28	20,520	61.99	63.28	61.99	100	19,900	0
16/09/2008	65.21	50,000	66.51	66.51	65.21	0	45,250	0
15/09/2008	67.15	149,660	64.57	67.15	64.57	80,010	95,000	0
12/09/2008	66.51	86,110	67.15	67.80	66.51	0	84,130	0
11/09/2008	69.73	43,300	71.03	71.03	69.73	0	38,780	0
10/09/2008	71.03	55,000	71.67	71.67	71.03	0	50,100	0
09/09/2008	71.67	59,690	71.67	72.32	71.67	0	49,900	0
08/09/2008	72.32	71,700	71.67	72.32	71.03	0	68,250	0
05/09/2008	71.67	56,200	71.03	71.67	70.38	0	46,070	0
04/09/2008	71.03	60,450	68.44	71.03	68.44	100	42,450	0
03/09/2008	70.38	61,180	71.03	71.03	69.73	0	47,470	0
29/08/2008	70.38	40,150	71.03	71.03	69.73	0	30,500	0
28/08/2008	71.03	57,000	71.03	72.32	71.03	0	28,000	0
27/08/2008	71.03	69,560	73.61	74.25	71.03	-44,150	44,520	0
26/08/2008	73.61	82,700	73.61	74.25	72.96	0	70,040	0
25/08/2008	73.61	63,390	72.96	73.61	72.96	0	61,000	0
22/08/2008	73.61	46,650	74.25	74.25	73.61	0	44,150	0
21/08/2008	74.25	20,050	73.61	75.54	73.61	0	0	0
20/08/2008	76.84	20,830	74.90	78.77	74.90	0	100	0
19/08/2008	78.77	16,500	80.06	80.06	78.77	0	0	0
18/08/2008	80.06	26,570	76.19	80.71	76.19	0	400	0
15/08/2008	80.06	24,880	80.71	80.71	79.42	0	0	0
14/08/2008	78.77	20,650	76.84	78.77	76.19	0	0	0
13/08/2008	76.84	16,870	76.84	76.84	74.90	0	0	0
12/08/2008	76.84	17,550	77.48	77.48	76.19	0	0	0
11/08/2008	76.84	20,900	76.19	77.48	76.19	0	0	0
08/08/2008	76.19	14,650	74.25	76.19	74.25	0	100	0
07/08/2008	76.19	12,730	77.48	77.48	76.19	0	100	0
06/08/2008	76.84	10,430	76.84	76.84	76.19	0	400	0
05/08/2008	76.84	9,490	76.84	76.84	74.90	0	0	0
04/08/2008	76.84	12,780	74.25	76.84	74.25	0	0	0
01/08/2008	76.19	14,270	75.54	76.84	75.54	0	0	0
31/07/2008	77.48	17,010	77.48	77.48	74.90	0	0	0
30/07/2008	76.84	23,810	75.54	76.84	73.61	9,510	0	0
29/07/2008	75.54	15,370	74.25	75.54	73.61	0	0	0
28/07/2008	73.61	5,960	73.61	73.61	72.32	0	0	0
25/07/2008	72.32	10,220	70.38	72.32	69.09	0	0	0
24/07/2008	70.38	3,830	68.44	70.38	68.44	100	0	0
23/07/2008	70.38	7,100	70.38	70.38	70.38	100	50	0
22/07/2008	72.32	5,510	72.32	72.32	72.32	0	0	0
21/07/2008	74.25	3,100	75.54	75.54	74.25	0	0	0
18/07/2008	76.19	6,710	74.25	76.19	74.25	0	0	0
17/07/2008	76.19	4,830	77.48	77.48	76.19	3,120	400	0
16/07/2008	76.19	5,360	76.19	76.84	75.54	0	0	0
15/07/2008	74.90	14,860	74.90	74.90	74.90	310	0	0
14/07/2008	72.96	1,730	72.96	72.96	72.96	930	0	0

Page:
<<
8
9
10
>>

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

CTCP Vinpearl (vpl)

THỐNG KÊ GIAO DỊCH