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)
20/01/2009
34.54
 10,680 34.54 35.19 34.22 0 6,010 0
19/01/2009
34.87
 13,560 34.87 35.51 34.54 0 1,360 0
16/01/2009
34.87
 32,590 35.84 35.84 34.54 0 18,030 0
15/01/2009
36.16
 13,390 36.16 36.16 35.51 0 60 0
14/01/2009
36.80
 9,900 37.13 37.77 36.80 0 0 0
13/01/2009
37.13
 12,250 37.45 37.45 37.13 0 0 0
12/01/2009
38.74
 37,760 38.74 38.74 37.45 0 0 0
09/01/2009
37.13
 37,940 36.16 37.13 35.51 4,100 0 0
08/01/2009
35.51
 42,600 36.48 37.45 35.51 0 0 0
07/01/2009
36.80
 63,390 38.74 39.06 36.80 0 0 0
06/01/2009
38.10
 40,630 39.39 40.03 37.45 0 0 0
05/01/2009
39.06
 26,120 38.74 39.39 38.74 0 0 0
02/01/2009
40.68
 19,610 41.32 42.62 40.68 0 0 0
31/12/2008
42.62
 17,750 44.23 44.23 42.62 0 8,500 0
30/12/2008
42.62
 283,020 42.62 42.62 42.62 53,880 272,100 0
29/12/2008
40.68
 93,690 40.68 40.68 40.68 0 69,000 0
26/12/2008
38.74
 20,860 38.74 38.74 38.74 20 0 0
25/12/2008
40.68
 12,840 40.68 40.68 40.68 0 0 0
24/12/2008
42.62
 15,030 43.26 43.26 42.62 0 1,710 0
23/12/2008
44.55
 12,040 44.55 46.81 44.55 0 5,750 0
22/12/2008
46.81
 13,280 49.39 49.39 46.81 0 0 0
19/12/2008
49.07
 23,600 51.01 51.01 49.07 1,000 2,300 0
18/12/2008
51.33
 38,790 51.65 51.65 51.01 26,840 12,800 0
17/12/2008
51.01
 41,100 50.36 51.01 50.04 31,500 6,000 0
16/12/2008
51.01
 5,690 53.59 53.59 51.01 0 0 0
15/12/2008
53.59
 15,520 52.95 54.88 52.30 5,400 150 0
12/12/2008
54.56
 54,990 54.56 54.88 54.56 31,880 0 0
11/12/2008
57.14
 55,340 58.76 59.73 57.14 46,500 1,500 0
10/12/2008
60.05
 39,580 61.02 61.02 60.05 39,450 15,620 0
09/12/2008
61.02
 36,770 58.76 61.02 58.76 34,770 23,500 0
08/12/2008
61.02
 28,620 61.66 61.66 60.69 1,460 25,490 0
05/12/2008
62.31
 34,040 62.95 62.95 62.31 18,000 28,940 0
04/12/2008
63.60
 36,160 63.60 63.92 63.60 27,150 35,760 0
03/12/2008
63.60
 29,800 63.92 63.92 63.60 3,550 29,800 0
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

Chính sách bảo mật | Điều khoản sử dụng |