Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/11/2025	89.50	596,900	89	90	87.30	0	0	0
26/11/2025	87.20	559,400	82	87.20	80.60	0	0	0
25/11/2025	81.50	792,200	77.90	83.30	77.90	0	0	0
24/11/2025	77.90	455,300	74.60	79	74	0	0	0
21/11/2025	74.50	480,300	72	74.50	70.90	0	0	0
20/11/2025	72	16,600	72	72.60	71.80	0	0	0
19/11/2025	72	24,300	72.20	72.20	71.80	0	0	0
18/11/2025	72	41,200	72.70	72.70	71.80	0	0	0
17/11/2025	71.90	53,300	72	72.90	71.80	0	0	0
14/11/2025	72	38,700	73	73	71.70	0	0	0
13/11/2025	72.90	35,800	74.20	74.20	72.50	0	0	0
12/11/2025	73.50	51,800	71.70	73.80	71.70	0	0	0
11/11/2025	72	69,800	70.70	72.60	70.50	0	0	0
10/11/2025	70.50	43,400	71.60	71.70	70.20	0	0	0
07/11/2025	71.50	192,400	73.90	73.90	71.30	0	0	0
06/11/2025	73.80	77,000	75.70	75.70	73.80	0	0	0
05/11/2025	74.60	78,100	74.60	74.60	73.70	0	0	0
04/11/2025	74.50	190,800	75.50	75.90	73	0	0	0
03/11/2025	75.50	124,800	78	78	75.50	0	0	0
31/10/2025	77.10	413,700	77.50	79	77.10	0	0	0
30/10/2025	77.50	390,300	79.20	80	77.50	0	0	0
29/10/2025	79.20	360,400	80.20	80.30	77	0	0	0
28/10/2025	80	391,300	79.10	80.90	77.50	0	0	0
27/10/2025	81	328,600	82.20	82.90	81	0	0	0
24/10/2025	82.20	544,700	80.60	82.20	79.50	0	0	0
23/10/2025	80.60	698,500	79	81.90	77.60	0	0	0
22/10/2025	79	371,700	75.30	79	73.80	0	0	0
21/10/2025	74.10	426,900	72.20	74.10	69	0	0	0
20/10/2025	73.50	645,700	74.60	78.50	73.50	0	0	0
17/10/2025	79	588,000	81	82	79	0	0	0
16/10/2025	82.10	590,100	83.70	83.80	81.60	0	0	0
15/10/2025	83.70	707,100	86.80	86.80	82.50	0	0	0
14/10/2025	86.50	1,529,200	90.50	91.10	86	0	0	0
13/10/2025	89.20	1,103,500	87.60	91.90	87.60	0	0	0
10/10/2025	89	1,148,200	88.60	89.80	86.40	0	0	0
09/10/2025	87.20	1,278,800	86.80	92.20	86.10	0	0	0
08/10/2025	86.60	660,000	88.90	88.90	85.70	0	0	0
07/10/2025	86.60	2,485,400	81.50	86.60	81.20	0	0	0
06/10/2025	81	1,099,100	80.20	83	80	0	0	0
03/10/2025	80	557,600	80.30	80.30	79.80	0	0	0
02/10/2025	80.30	438,700	80.20	80.30	79.70	0	0	0
01/10/2025	80.20	538,900	79.80	80.20	79.80	0	0	0
30/09/2025	80.20	427,700	80	80.20	79.80	0	0	0
29/09/2025	80	616,200	80.10	80.10	79.60	0	0	0
26/09/2025	80.20	425,000	80	80.20	79.80	0	0	0
25/09/2025	80.10	376,100	80	80.10	79.50	0	0	0
24/09/2025	80.10	435,500	79.90	80.10	79.50	0	0	0
23/09/2025	80.20	370,600	80	80.20	79.40	0	0	0
22/09/2025	80.20	524,000	80	80.20	79.20	0	0	0
19/09/2025	80	444,000	80	80	79.60	0	0	0
18/09/2025	80	439,400	80.20	80.20	79.90	0	0	0
17/09/2025	80.30	497,000	80.10	80.30	79.70	0	0	0
16/09/2025	80.20	400,800	80.30	80.30	79.60	0	0	0
15/09/2025	80.30	499,400	80.30	80.40	79.60	0	0	0
12/09/2025	80.30	374,500	80.50	80.50	79.80	0	0	0
11/09/2025	80.30	439,500	80.50	80.50	79.50	0	0	0
10/09/2025	80.30	361,500	80.10	80.30	79.70	0	0	0
09/09/2025	80.30	461,800	79.60	80.30	79.10	0	0	0
08/09/2025	80.30	374,400	80.50	80.50	79.40	0	0	0
05/09/2025	80.40	377,700	80.10	80.90	80.10	0	0	0
04/09/2025	80.10	359,200	80.20	80.20	79.70	0	0	0
03/09/2025	80.20	378,400	80.30	80.30	79.70	0	0	0
29/08/2025	80.20	342,200	80.20	80.20	79.70	0	0	0
28/08/2025	80.20	326,700	79.70	80.30	79.70	0	0	0
27/08/2025	80.20	334,900	80	80.20	79.50	0	0	0
26/08/2025	80.20	227,000	80.60	80.60	79.90	0	0	0
25/08/2025	80.80	338,900	80.10	80.80	78.90	0	0	0
22/08/2025	80.80	328,400	80.90	80.90	78.90	0	0	0
21/08/2025	80.90	75,200	81.40	81.40	80	0	0	0
20/08/2025	81.50	317,300	81.30	81.50	78	0	0	0
19/08/2025	81.50	213,800	82.70	82.70	81.50	0	0	0
18/08/2025	81.60	30,000	82.80	82.80	81.60	0	0	0
15/08/2025	82.90	259,900	83	83	82.30	0	0	0
14/08/2025	84.20	1,296,400	83	84.80	81.60	0	0	0
13/08/2025	83.30	208,700	84.20	84.20	83	0	0	0
12/08/2025	84	473,200	83.50	84	82.90	0	0	0
11/08/2025	84	395,000	84.80	84.80	83.50	0	0	0
08/08/2025	84	359,300	84.90	84.90	84	0	0	0
07/08/2025	84.90	383,500	84.90	84.90	84	0	0	0
06/08/2025	84.90	394,200	85.40	85.40	83.80	0	0	0
05/08/2025	84	439,400	86.20	86.20	83.80	0	0	0
04/08/2025	85	243,500	82.50	86.30	82.50	0	0	0
01/08/2025	81.90	229,600	82.20	83	81.90	0	0	0
31/07/2025	82.70	260,300	84.40	84.40	80.10	0	0	0
30/07/2025	85.30	376,000	86	86.10	85	0	0	0
29/07/2025	86	531,100	88	88	86	0	0	0
28/07/2025	87.90	398,700	88	88.40	87.50	0	0	0
25/07/2025	87.60	406,000	88	88.20	87.40	0	0	0
24/07/2025	88	410,100	88.20	88.20	87.20	0	0	0
23/07/2025	88.20	435,300	88.40	88.50	87.90	0	0	0
22/07/2025	88.40	405,300	88.40	88.80	88	0	0	0
21/07/2025	88.90	378,700	90.20	90.30	88.90	0	0	0
18/07/2025	90.10	339,600	90.60	91.20	89.80	0	0	0
17/07/2025	90.30	510,200	91.40	91.50	88.80	0	0	0
16/07/2025	91.30	418,800	90.40	91.60	90.40	0	0	0
15/07/2025	92	399,100	93.50	93.50	91.50	0	0	0
14/07/2025	92.40	329,000	93.70	93.70	92.30	0	0	0
11/07/2025	92.30	359,600	94.50	94.50	92.30	0	0	0
10/07/2025	93.70	243,900	94.10	97	93.50	0	0	0
09/07/2025	94.10	46,800	94.10	94.10	93.70	0	0	0

Page:
<<
2
3
4
>>

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