CTCP Vinpearl (vpl)

92
1.40
(1.55%)
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
(2026-09-04) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
28/04/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
27/04/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
26/04/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
25/04/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
24/04/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
21/04/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
20/04/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
19/04/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
18/04/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
17/04/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
14/04/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
13/04/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
31/03/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
30/03/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
29/03/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
28/03/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
27/03/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
24/03/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
23/03/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
22/03/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
21/03/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
20/03/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
17/03/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
16/03/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
15/03/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
14/03/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
13/03/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
28/02/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
27/02/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
24/02/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
23/02/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
22/02/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
21/02/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
20/02/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
17/02/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
16/02/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
15/02/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
14/02/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
13/02/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
31/01/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
30/01/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
27/01/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
19/01/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
18/01/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
17/01/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
16/01/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
13/01/2023
84.20
 1,296,400 83 84.80 81.60 0 0 0
23/12/2011
80.50
 5,580 80 80.50 80 0 0 0
22/12/2011
80
 8,510 79.50 80.50 77 0 0 0
21/12/2011
79.50
 7,520 80 80 78.50 0 0 0
20/12/2011
79.50
 6,000 78.50 79.50 78.50 0 0 0
19/12/2011
79.50
 2,370 80 80 76 0 0 0
16/12/2011
78
 270 81 81.50 78 0 0 0
15/12/2011
78
 9,820 77 78 77 0 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 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 74 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 0 0
23/11/2011
75
 11,130 72 75.50 72 0 0 0
22/11/2011
73.50
 6,020 72 73.50 72 0 0 0
21/11/2011
73
 5,510 73.50 73.50 72.50 0 0 0
18/11/2011
71
 25,620 73 73 71 0 0 0
17/11/2011
74.50
 10,110 75 75 74 0 0 0
16/11/2011
75
 17,000 75 75 74 0 0 0
15/11/2011
73
 11,930 72 74.50 71 0 0 0
14/11/2011
74.50
 17,120 75.50 75.50 73 0 0 0
11/11/2011
75.50
 9,020 76.50 76.50 73 0 0 0
10/11/2011
76.50
 7,000 77 77 76.50 0 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 0 0 0
01/11/2011
75
 9,830 76.50 76.50 74 0 0 0
31/10/2011
76.50
 9,600 75 77 74 0 0 0
28/10/2011
77
 5,120 79 79 77 0 0 0
27/10/2011
76.50
 10,070 80 80 76.50 0 0 0
26/10/2011
78.50
 7,470 80 80 78.50 0 0 0
25/10/2011
78.50
 2,540 80.50 80.50 78.50 0 0 0
24/10/2011
81.50
 9,560 81.50 82 81.50 0 0 0
21/10/2011
82.50
 9,940 83 83.50 80 0 0 0
20/10/2011
83
 5,470 80 83 80 0 0 0
19/10/2011
83
 19,680 79.50 83 79 0 0 0
18/10/2011
83
 3,160 83 83 81.50 0 0 0
17/10/2011
85
 3,100 87 87 85 0 0 0
14/10/2011
89
 4,780 86 89 86 0 0 0
13/10/2011
88
 4,330 83 88 83 0 0 0

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