Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/07/2026	74	372,100	74.40	75.70	72.90	23,500	15,400	0
24/07/2026	74.50	755,300	72.80	74.50	72.20	105,600	24,700	0
23/07/2026	74.90	711,900	73.50	74.90	71.50	207,700	134,800	0
22/07/2026	73.50	708,200	76.90	76.90	73.50	47,400	46,600	0
21/07/2026	77.60	895,600	77.60	77.90	75.40	212,100	123,900	0
20/07/2026	77.60	804,400	79.80	79.80	77	57,200	84,950	0
17/07/2026	79.80	789,600	81.90	81.90	79.50	25,002	63,700	0
16/07/2026	81.90	806,100	81	81.90	80.20	121,700	19,500	0
15/07/2026	81.80	865,600	81.10	81.80	79.40	5,202	27,000	0
14/07/2026	81.80	745,100	82.80	82.80	81.10	45,500	4,200	0
13/07/2026	82.90	852,500	82.30	83.20	80.60	31,500	37,500	0
10/07/2026	82.30	812,500	83.10	83.60	82	13,200	2,800	0
09/07/2026	83.20	820,500	82.10	83.90	81.90	27,100	35,400	0
08/07/2026	84	751,500	82.40	84	81.20	77,300	10,400	0
07/07/2026	82.40	553,400	83	83.50	81.90	67,900	32	0
06/07/2026	83	671,900	86.40	86.40	83	17,900	52,300	0
03/07/2026	85.80	609,700	87.20	87.50	85.80	3,602	13,000	0
02/07/2026	87	577,200	88.10	88.10	87	3,000	5,000	0
01/07/2026	88.20	672,500	87.70	89.60	87.30	56,600	40,700	0
30/06/2026	89.80	757,500	87.40	89.80	86.80	105,409	2,100	0
29/06/2026	88.50	675,900	87.60	88.50	86.80	11,325	8,100	0
26/06/2026	88.80	686,000	87.70	88.80	86.20	12,601	127,100	0
25/06/2026	87.90	605,100	89.60	89.60	87.70	35,402	104,400	0
24/06/2026	90.50	950,600	90.50	90.90	88.10	7,904	144,900	0
23/06/2026	90.50	722,900	91.70	92.30	89.60	50,508	228,300	0
22/06/2026	91.90	992,700	89.40	93.90	89.40	168,812	375,613	0
19/06/2026	91	3,101,600	91.50	91.50	89	2,591,700	340,000	0
18/06/2026	91	718,200	89.70	92.70	88.20	89,240	148,700	0
17/06/2026	89.30	422,700	89.30	90	87.30	454,500	410,933	0
16/06/2026	89.30	959,500	89.30	92	88.50	687,600	371,500	0
15/06/2026	88.60	813,200	87.70	88.80	85.50	505,300	396,700	0
12/06/2026	87	684,600	89.80	89.80	87	179,300	391,400	0
11/06/2026	89.90	742,300	88.40	90	87.50	128,302	141,101	0
10/06/2026	90	684,100	89.80	90	87.70	94,619	181,500	0
09/06/2026	90	707,700	89.10	90.30	87	104,800	225,900	0
08/06/2026	89	654,100	90	91	89	37,101	15,800	0
05/06/2026	91.50	735,000	90.60	91.80	90.30	175,910	24,700	0
04/06/2026	90.70	627,900	92	92.60	89.90	29,002	246,100	0
03/06/2026	92	721,900	89.80	92	88.20	132,500	163,000	0
02/06/2026	92	994,700	92.30	93	88.20	116,122	221,000	0
01/06/2026	92.20	536,800	93.60	94	91.90	5,500	73,200	0
29/05/2026	93.50	733,000	92.90	93.50	90.50	44,300	58,300	0
28/05/2026	91.80	615,400	90.80	93.80	90	13,503	96,501	0
27/05/2026	91.70	746,200	95	95.30	90.40	19,107	384,400	0
26/05/2026	95.70	776,200	96	99.50	94	70,900	214,900	0
25/05/2026	95.70	900,200	91.60	96.60	91.60	200,800	107,001	0
22/05/2026	93.40	686,700	93.40	95	92	8,800	105,500	0
21/05/2026	93.50	997,800	91.50	94.20	89.90	176,102	73,800	0
20/05/2026	91.60	835,200	91.50	91.60	88	203,800	79,800	0
19/05/2026	91.50	859,800	91.80	91.80	88.70	143,000	147,800	0
18/05/2026	90.40	881,600	87.60	90.40	86.70	277,400	178,500	0
15/05/2026	88.40	604,600	90.30	90.30	88.30	214,500	71,700	0
14/05/2026	89.80	806,700	89	91.40	86.20	229,703	35,801	0
13/05/2026	90	1,293,700	90	90	83.30	304,125	73,000	0
12/05/2026	89.50	718,900	88	89.80	86.30	119,007	46,300	0
11/05/2026	89	1,121,800	91.50	93	89	303,800	80,186	0
08/05/2026	91.50	995,600	92	92	89	269,000	219,601	0
07/05/2026	91.50	1,519,200	91	92	88	360,286	62,200	0
06/05/2026	90	1,322,600	89	92	89	25,000	286,900	0
29/07/2025	86	531,100	88	88	86	11,300	1,500	0.9
23/12/2011	80.50	5,580	80.50	80.50	80	0	1,500	-0.0
22/12/2011	80	8,510	79.50	80.50	77	0	1,500	-0.0
21/12/2011	79.50	7,520	80	80	78.50	0	1,500	-0.0
20/12/2011	79.50	6,000	78.50	79.50	78.50	0	1,200	-0.0
19/12/2011	79.50	2,370	80	80	76	300	500	-0.0
16/12/2011	78	270	81	81.50	78	0	0	0
15/12/2011	78	9,820	77	78	77	0	40	-0.0
14/12/2011	74.50	4,370	75.50	75.50	74.50	0	0	0
13/12/2011	72	2,420	72	72	72	0	0	0
12/12/2011	72	2,340	72	72	72	800	0	0.0
09/12/2011	75	5,010	77.50	77.50	75	0	0	0
08/12/2011	76	2,510	80	80	76	0	0	0
07/12/2011	78	3,020	80	80	78	0	0	0
06/12/2011	80	4,800	78	81	78	0	0	0
05/12/2011	78	4,000	78	78	78	0	0	0
02/12/2011	78	3,840	76	78	76	0	0	0
01/12/2011	76	5,260	76	76	74	0	0	0
30/11/2011	76	2,900	76	76.50	76	0	0	0
29/11/2011	76	4,200	76.50	76.50	76	0	0	0
28/11/2011	76	5,820	74.50	76	74.50	0	0	0
25/11/2011	74.50	2,600	73	74.50	73	0	0	0
24/11/2011	72	29,370	76	76	71.50	0	22,880	-0.0
23/11/2011	75	11,130	72	75.50	72	0	2,510	-0.0
22/11/2011	73.50	6,020	72	73.50	72	0	1,500	-0.0
21/11/2011	73	5,510	73.50	73.50	72.50	0	1,000	-0.0
18/11/2011	71	25,620	73	73	71	0	25,000	-0.0
17/11/2011	74.50	10,110	75	75	74	0	5,000	-0.0
16/11/2011	75	17,000	75	75	74	0	8,360	-0.0
15/11/2011	73	11,930	72	74.50	71	0	5,500	-0.0
14/11/2011	74.50	17,120	75.50	75.50	73	0	9,020	-0.0
11/11/2011	75.50	9,020	76.50	76.50	73	0	3,010	-0.0
10/11/2011	76.50	7,000	77	77	76.50	0	300	-0.0
09/11/2011	77	6,100	77	77	77	0	0	0
08/11/2011	77	3,260	78	78.50	77	0	0	0
07/11/2011	78.50	9,760	73	78.50	73	0	0	0
04/11/2011	76	12,850	75	76	72	0	0	0
03/11/2011	74	6,630	69	74	69	0	0	0
02/11/2011	71.50	21,240	72	73	71.50	2,160	3,850	-0.0
01/11/2011	75	9,830	76.50	76.50	74	2,800	0	0.0
31/10/2011	76.50	9,600	75	77	74	40	0	0.0
28/10/2011	77	5,120	79	79	77	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-24)	-15.60	-17.24%	16,323,300	104,165	0	73.50 90.50 74.50
2 tháng (2026-05-25)	-20.80	-21.73%	34,914,200	1,187,042	0	73.50 95.70 74.50
3 tháng (2026-05-06)	-15.10	-16.78%	47,558,400	2,360,477	0	73.50 95.70 74.50
6 tháng (2026-05-06)	-15.10	-16.78%	47,558,400	2,360,477	0	73.50 95.70 74.50
12 tháng (2025-07-29)	-11.10	-12.91%	48,089,500	2,370,277	0.9	73.50 95.70 74.50
24 tháng (2025-07-29)	-11.10	-12.91%	48,089,500	2,370,277	0.9	73.50 95.70 74.50
36 tháng (2025-07-29)	-11.10	-12.91%	48,089,500	2,370,277	0.9	73.50 95.70 74.50
60 tháng (2025-07-29)	-11.10	-12.91%	48,089,500	2,370,277	0.9	73.50 95.70 74.50

CTCP Vinpearl (vpl)

THỐNG KÊ GIAO DỊCH