CTCP Vinpearl (vpl)

81.20
0
(0%)
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
(2026-08-19) 		10.60 14.15% 19,954,000 582,913 0
74.90
93.10
81.20
2 tháng
(2026-07-20) 		7.90 10.18% 33,098,600 582,913 0
73.50
93.10
81.20
3 tháng
(2026-06-22) 		-6.40 -6.96% 48,017,400 582,913 0
73.50
93.10
81.20
6 tháng
(2026-03-23) 		7.20 9.20% 107,860,300 582,913 0
73.50
100
81.20
12 tháng
(2025-09-23) 		5.30 6.61% 222,185,800 582,913 0
70.50
106.30
81.20
24 tháng
(2024-09-30) 		1.30 1.54% 388,160,600 582,913 0
70.50
106.30
81.20
36 tháng
(2023-10-13) 		1.30 1.54% 590,399,000 582,913 0
70.50
106.30
81.20
60 tháng
(2023-01-13) 		1.30 1.54% 744,670,600 582,913 0
70.50
106.30
81.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2010
36.50
 56,620 36.50 36.50 35.60 0 0 0
15/06/2010
36.50
 62,040 37 37 35.80 0 0 0
14/06/2010
37
 65,160 36.60 37.20 36.40 0 0 0
11/06/2010
36
 71,590 36.50 36.50 35.60 0 0 0
10/06/2010
35.40
 72,860 35.90 35.90 34.50 0 0 0
09/06/2010
34.80
 162,440 32.70 35 32.70 0 0 0
08/06/2010
33.40
 96,210 31.50 33.40 31.50 0 0 0
07/06/2010
32.30
 133,550 30.50 32.30 30.50 0 0 0
04/06/2010
32
 144,920 32.90 33 32 0 0 0
03/06/2010
32.90
 80,880 32 33 32 0 0 0
02/06/2010
32
 68,630 30.60 32 30.60 0 0 0
01/06/2010
31.50
 99,090 31 32 29.60 0 0 0
31/05/2010
30.80
 261,410 30.50 30.80 29.40 0 0 0
28/05/2010
29.40
 13,900 29.40 29.40 29.40 0 0 0
27/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
Quyền mua cổ phiếu: 100/67 Giá: 10 (Volume + 67%, Ratio=0.67)
27/05/2010
28
 3,080 28 28 28 0 0 0
26/05/2010
26.67
 81,450 26.15 26.67 25.83 0 0 0
25/05/2010
25.44
 141,160 25.70 26.47 25.44 0 0 0
24/05/2010
26.47
 90,450 27.64 27.64 26.34 0 0 0
21/05/2010
27.64
 85,010 27.64 28.99 27.64 0 0 0
20/05/2010
29.06
 72,790 27.12 29.06 27.12 0 0 0
19/05/2010
28.22
 144,350 29.70 29.70 28.22 0 0 0
18/05/2010
29.70
 20,560 30.02 30.93 29.70 0 0 0
17/05/2010
30.54
 83,950 30.35 30.54 29.06 0 0 0
14/05/2010
29.12
 64,070 28.86 29.12 28.41 0 0 0
13/05/2010
27.76
 93,460 29.90 29.90 27.76 0 0 0
12/05/2010
28.54
 111,980 29.06 29.38 28.54 0 0 0
11/05/2010
30.02
 80,940 31.32 31.32 29.70 0 0 0
10/05/2010
30.28
 134,780 31.32 31.64 30.28 0 0 0
07/05/2010
31.64
 171,390 31.51 32.93 31.32 0 0 0
06/05/2010
32.93
 251,670 32.93 32.93 32.28 0 0 0
05/05/2010
31.64
 57,830 31.64 31.64 31.64 0 0 0
04/05/2010
33.25
 299,620 33.90 34.87 33.25 0 0 0
29/04/2010
34.87
 84,670 34.87 34.87 34.87 0 0 0
28/04/2010
33.25
 87,920 32.93 33.25 32.93 0 0 0
27/04/2010
31.83
 161,810 31.64 31.83 30.99 0 0 0
26/04/2010
30.35
 163,310 29.70 30.35 29.38 0 0 0
22/04/2010
28.93
 133,680 28.73 28.93 28.41 0 0 0
21/04/2010
27.57
 42,980 28.02 28.02 27.51 0 0 0
20/04/2010
27.44
 128,880 27.76 27.76 27.44 0 0 0
19/04/2010
26.47
 17,830 26.99 26.99 26.47 0 0 0
16/04/2010
26.99
 39,380 26.47 27.05 26.47 0 0 0
15/04/2010
26.47
 26,140 26.80 26.80 26.28 0 0 0
14/04/2010
26.28
 23,070 26.21 26.54 26.21 0 0 0
13/04/2010
26.28
 44,340 26.34 26.60 26.28 0 0 0
12/04/2010
26.47
 62,580 26.80 26.80 26.34 0 0 0
09/04/2010
26.73
 40,730 26.99 27.12 26.60 0 0 0
08/04/2010
26.80
 69,970 26.15 26.80 26.09 0 0 0
07/04/2010
26.47
 45,280 26.47 26.80 26.47 0 0 0
06/04/2010
26.47
 51,130 26.80 26.99 26.47 0 0 0
05/04/2010
26.47
 63,260 26.47 26.80 26.47 0 0 0
02/04/2010
26.47
 69,360 26.80 26.80 26.41 0 0 0
01/04/2010
26.80
 42,700 26.21 26.80 26.21 0 0 0
31/03/2010
26.80
 55,780 27.44 27.44 26.80 0 0 0
30/03/2010
27.51
 149,750 27.51 27.64 26.80 0 0 0
29/03/2010
26.41
 253,900 26.41 26.41 26.41 0 0 0
26/03/2010
25.18
 60,880 25.76 25.83 25.18 0 0 0
25/03/2010
25.63
 81,150 26.15 26.15 25.50 0 0 0
24/03/2010
26.34
 20,980 26.60 26.80 26.34 0 0 0
23/03/2010
26.67
 8,470 26.60 26.86 26.54 0 0 0
22/03/2010
26.99
 81,680 25.63 26.99 25.63 0 0 0
19/03/2010
25.76
 117,700 27.12 27.18 25.76 0 0 0
18/03/2010
27.12
 25,710 26.41 27.12 26.15 0 0 0
17/03/2010
25.83
 53,760 26.47 26.47 25.83 0 0 0
16/03/2010
26.47
 43,880 27.12 27.12 26.47 0 0 0
15/03/2010
27.12
 71,230 26.99 27.44 26.99 0 0 0
12/03/2010
26.99
 54,790 27.31 27.31 26.80 0 0 0
11/03/2010
27.05
 33,520 27.44 27.70 27.05 0 0 0
10/03/2010
27.12
 62,070 27.31 27.44 27.12 0 0 0
09/03/2010
27.31
 60,480 27.25 27.57 27.12 0 0 0
08/03/2010
27.44
 46,670 27.76 27.89 27.18 0 0 0
05/03/2010
27.05
 65,000 26.92 27.31 26.92 0 0 0
04/03/2010
27.12
 87,050 27.76 27.83 26.80 0 0 0
03/03/2010
27.18
 88,930 27.70 27.89 26.99 0 0 0
02/03/2010
26.80
 67,600 27.70 28.09 26.80 0 0 0
01/03/2010
27.44
 83,470 28.28 28.28 27.44 0 0 0
26/02/2010
28.28
 123,750 28.41 29.06 28.28 0 0 0
25/02/2010
29.77
 134,360 31.06 31.06 29.64 0 0 0
24/02/2010
29.64
 37,350 29.64 29.64 29.44 0 0 0
23/02/2010
28.28
 57,690 28.09 28.28 27.57 0 0 0
22/02/2010
26.99
 481,440 26.99 26.99 26.80 0 0 0
12/02/2010
25.76
 70,710 26.21 26.21 25.63 0 0 0
11/02/2010
25.63
 25,760 25.83 25.83 25.44 0 0 0
10/02/2010
25.63
 12,480 26.15 26.28 25.50 0 0 0
09/02/2010
25.57
 43,520 26.41 26.41 25.50 0 0 0
08/02/2010
25.50
 16,820 25.57 26.15 25.50 0 0 0
05/02/2010
26.47
 17,770 26.54 26.80 25.50 0 0 0
04/02/2010
26.80
 7,550 26.60 27.12 26.47 0 0 0
03/02/2010
26.60
 8,900 26.92 26.92 26.60 0 0 0
02/02/2010
26.60
 15,150 26.54 27.12 26.47 0 0 0
01/02/2010
27.12
 2,950 27.76 27.76 27.12 0 0 0
29/01/2010
27.12
 14,420 27.12 27.12 25.89 0 0 0
28/01/2010
27.12
 16,160 27.12 28.09 25.83 0 0 0
27/01/2010
27.12
 23,620 27.18 28.41 27.12 0 0 0
26/01/2010
28.41
 25,070 27.76 28.93 27.76 0 0 0
25/01/2010
28.09
 12,160 28.09 28.35 27.89 0 0 0
22/01/2010
28.09
 23,220 27.44 28.28 27.44 0 0 0
21/01/2010
28.22
 34,160 27.12 28.41 26.47 0 0 0
20/01/2010
27.51
 17,180 29.57 29.57 27.51 0 0 0
19/01/2010
28.60
 17,370 28.35 29.06 28.28 0 0 0
18/01/2010
28.35
 49,940 28.80 30.02 28.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc