Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/04/2009	35.51	8,400	34.22	35.51	34.22	0	0	0
02/04/2009	34.22	7,350	34.54	34.54	34.22	0	0	0
01/04/2009	32.93	13,160	32.93	32.93	32.93	12,160	0	0
31/03/2009	31.64	14,280	30.99	31.64	30.99	10,890	0	0
30/03/2009	30.99	8,970	29.83	32.09	29.83	2,190	10	0
27/03/2009	31.32	10,360	31.32	31.32	31.32	9,860	10	0
26/03/2009	29.83	33,120	27.89	29.83	27.89	26,510	0	0
25/03/2009	28.41	14,320	28.09	28.41	27.76	12,360	0	0
24/03/2009	27.44	35,150	27.44	27.44	27.38	34,200	0	0
23/03/2009	26.15	17,430	26.21	26.21	25.83	0	10	0
20/03/2009	26.15	27,150	26.15	26.73	26.09	20	0	0
19/03/2009	26.15	10,400	27.51	27.51	26.15	0	0	0
18/03/2009	27.51	27,800	27.76	27.89	27.44	0	0	0
17/03/2009	26.60	12,080	26.92	27.12	26.60	0	840	0
16/03/2009	26.54	2,430	27.05	27.05	26.47	0	0	0
13/03/2009	26.47	18,320	26.80	26.80	26.41	0	0	0
12/03/2009	25.83	55,820	24.54	25.83	24.34	0	0	0
11/03/2009	25.57	14,970	27.44	27.44	25.57	30	0	0
10/03/2009	26.80	5,820	27.12	27.12	26.47	0	0	0
09/03/2009	27.12	3,060	27.44	27.44	26.21	0	0	0
06/03/2009	27.44	7,850	27.44	27.44	27.12	0	0	0
05/03/2009	27.83	80,660	27.83	27.83	27.12	0	0	0
04/03/2009	26.54	8,090	26.54	26.54	26.54	0	0	0
03/03/2009	25.31	7,050	24.73	25.31	24.67	540	0	0
02/03/2009	25.31	5,960	24.54	25.31	24.54	0	0	0
27/02/2009	25.18	8,790	24.99	25.18	24.34	0	0	0
26/02/2009	24.99	11,000	25.18	25.18	23.89	0	0	0
25/02/2009	24.92	10,310	24.86	24.92	24.86	0	0	0
24/02/2009	23.76	9,260	24.86	24.86	23.76	0	0	0
23/02/2009	24.99	18,960	24.54	25.18	24.41	0	0	0
20/02/2009	25.18	9,790	25.18	25.18	24.54	0	0	0
19/02/2009	25.12	13,160	25.18	25.18	24.54	0	0	0
18/02/2009	24.92	18,160	24.41	25.44	24.41	0	0	0
17/02/2009	25.63	10,080	25.83	25.83	24.92	0	0	0
16/02/2009	25.83	16,450	25.05	25.83	25.05	0	0	0
13/02/2009	24.99	8,200	24.15	25.05	24.15	0	0	0
12/02/2009	25.18	15,410	25.18	25.18	24.47	0	0	0
11/02/2009	25.18	5,180	24.47	25.18	24.47	0	0	0
10/02/2009	25.63	27,520	24.41	25.63	24.41	0	0	0
09/02/2009	25.63	17,620	25.50	26.47	25.50	0	0	0
06/02/2009	26.60	49,170	25.31	26.60	25.31	0	0	0
05/02/2009	26.60	8,360	26.60	26.60	26.60	4,100	0	0
04/02/2009	27.96	19,470	28.47	29.70	27.96	3,320	3,000	0
03/02/2009	29.38	59,430	29.38	29.70	29.38	39,790	29,910	0
02/02/2009	30.86	8,470	32.28	32.28	30.80	0	0	0
23/01/2009	32.28	4,210	32.28	32.28	31.96	0	0	0
22/01/2009	32.28	8,290	32.93	33.25	32.28	0	0	0
21/01/2009	32.93	28,850	33.58	33.58	32.93	0	3,000	0
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

Page:
<<
14
15
16
>>

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

CTCP Vinpearl (vpl)

THỐNG KÊ GIAO DỊCH