Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	94.90	1,040,900	93.10	98.50	93.10	0	0	0
12/01/2026	93.10	1,484,500	99	99	87.90	0	0	0
09/01/2026	93.10	931,000	92.10	97	91.90	0	0	0
08/01/2026	94.10	1,616,800	102	102	94.10	0	0	0
07/01/2026	100.50	1,477,800	105.90	105.90	98	0	0	0
06/01/2026	102.90	1,478,400	102	105.80	101.10	0	0	0
05/01/2026	100	1,927,300	96.30	100.70	96	0	0	0
31/12/2025	94.20	1,038,900	91.50	95.80	88	0	0	0
30/12/2025	91	977,300	93.10	94	89.70	0	0	0
29/12/2025	94	616,600	92.10	97	91.60	0	0	0
26/12/2025	92.10	1,119,700	92.10	95	92.10	0	0	0
25/12/2025	99	2,991,200	100	106.60	99	0	0	0
24/12/2025	102	2,024,800	105.70	105.70	95.80	0	0	0
23/12/2025	103	976,000	99	104.50	98.10	0	0	0
22/12/2025	98	1,051,800	98	99	94.60	0	0	0
19/12/2025	93.80	1,614,300	90	95	88	0	0	0
18/12/2025	88.80	1,180,700	87.90	90.50	84.80	0	0	0
17/12/2025	87.90	1,233,000	85	89.90	84.40	0	0	0
16/12/2025	84.30	1,390,200	76.90	84.30	76.50	0	0	0
15/12/2025	78.80	1,445,300	80.50	84.90	78.80	0	0	0
12/12/2025	84.70	1,920,200	91	92	84.70	0	0	0
11/12/2025	91	2,482,300	89.20	92.50	89.10	0	0	0
10/12/2025	95.80	2,473,200	101.60	101.90	95.80	0	0	0
09/12/2025	103	2,138,200	108	111	101.50	0	0	0
08/12/2025	106.30	2,081,000	106	110	104	0	0	0
05/12/2025	104	2,951,300	101	109.10	101	0	0	0
04/12/2025	102	1,077,600	100.50	105.50	98.80	0	0	0
03/12/2025	100	1,220,200	106	106.30	99.50	0	0	0
02/12/2025	103.80	2,995,400	108.70	108.70	103	0	0	0
01/12/2025	101.60	3,294,200	96.20	101.60	96.20	0	0	0
28/11/2025	95	2,093,900	88	95.70	88	0	0	0
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

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 (2026-09-04)	1.40	1.81%	23,033,000	746,770	0	77.50 92 92
2 tháng (2026-08-05)	-2.10	-2.59%	33,809,800	746,770	0	74.50 92 92
3 tháng (2026-07-06)	-4.10	-4.94%	49,067,300	746,770	0	73.50 92 92
6 tháng (2026-04-07)	-3	-3.66%	102,631,400	746,770	0	73.50 95.70 92
12 tháng (2025-10-09)	-8.30	-9.52%	211,052,900	746,770	0	70.50 106.30 92
24 tháng (2024-10-14)	-5.30	-6.29%	376,360,800	746,770	0	70.50 106.30 92
36 tháng (2023-10-20)	-5.30	-6.29%	565,635,200	746,770	0	70.50 106.30 92
60 tháng (2023-01-13)	-5.30	-6.29%	719,906,800	746,770	0	70.50 106.30 92

CTCP Vinpearl (vpl)

THỐNG KÊ GIAO DỊCH