Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	81.80	192,900	82.80	82.80	81.40	0	0	0
16/09/2026	84.40	238,100	83.90	85.60	83.90	0	0	0
15/09/2026	83.90	191,400	83	84.50	82.60	0	0	0
14/09/2026	82.90	202,200	84.60	84.70	82	0	0	0
11/09/2026	84.10	273,600	85.80	86.60	83.90	0	0	0
10/09/2026	85.80	163,600	85.90	86	85	0	0	0
09/09/2026	85.90	166,900	86.10	87	85.60	0	0	0
08/09/2026	85.90	98,800	86.40	86.50	85.60	0	0	0
07/09/2026	86.10	238,500	86	87.70	85.60	0	0	0
04/09/2026	86	246,100	86.90	86.90	85.60	0	0	0
03/09/2026	86.60	269,200	88.30	88.40	86.30	0	0	0
02/09/2026	112.80	742,500	116	117.90	112.40	0	0	0
01/09/2026	91.70	4,684,200	79.80	91.70	78.90	0	0	0
31/08/2026	82.90	202,200	84.60	84.70	82	0	0	0
28/08/2026	88.10	463,700	88.80	89.70	87.80	0	0	0
27/08/2026	87.80	239,700	87.40	88.40	87.40	0	0	0
26/08/2026	87.30	243,700	86.30	89.90	86.30	0	0	0
25/08/2026	86.30	312,400	87.70	87.70	85.80	0	0	0
24/08/2026	87.60	344,600	88	88.60	86.90	0	0	0
21/08/2026	87.90	369,700	87.20	88.30	86	0	0	0
20/08/2026	87.40	592,700	85.50	88.40	85.20	0	0	0
19/08/2026	85.30	172,000	86.30	86.60	85	0	0	0
18/08/2026	86.50	668,500	83.30	87.20	83.30	0	0	0
17/08/2026	83.80	155,800	83	84.30	82.50	0	0	0
14/08/2026	82.90	435,600	85	85.10	82.40	0	0	0
13/08/2026	85	311,400	86.50	88	84.90	0	0	0
12/08/2026	86.90	298,800	87	87.50	85.30	0	0	0
11/08/2026	86.90	424,600	89	89	86.30	0	0	0
10/08/2026	88.70	441,000	86.60	92	86.60	0	0	0
07/08/2026	86.60	752,700	83.90	89.70	83.90	0	0	0
06/08/2026	83.90	188,300	85.30	86	83.50	0	0	0
05/08/2026	85.40	648,400	81.20	86.60	80	0	0	0
04/08/2026	81.60	229,600	83.30	83.90	81.20	0	0	0
03/08/2026	83	239,100	82	83.50	81.50	0	0	0
31/07/2026	81.10	432,000	79.50	84.10	78.30	0	0	0
30/07/2026	78.70	259,900	75.50	78.70	74.50	0	0	0
29/07/2026	75.50	115,000	74.80	75.90	74.50	0	0	0
28/07/2026	74.50	190,300	75	76	73.30	0	0	0
27/07/2026	74.80	188,000	77.60	78	74.50	0	0	0
24/07/2026	77.30	126,200	79	79	77.20	0	0	0
23/07/2026	78.20	243,300	78.30	79.30	74.60	0	0	0
22/07/2026	78.30	289,800	78.60	80.50	77.60	0	0	0
21/07/2026	77.90	234,800	79	80	77.50	0	0	0
20/07/2026	78.50	305,800	81.70	82	78.30	0	0	0
17/07/2026	81.80	145,100	81.70	82.80	81	0	0	0
16/07/2026	81.80	285,900	82.60	82.60	80	0	0	0
15/07/2026	82.30	136,900	82.80	83.50	82.10	0	0	0
14/07/2026	82.80	280,700	83.90	84	81.30	0	0	0
13/07/2026	83.40	294,400	85.20	86.40	83.10	0	0	0
10/07/2026	85.30	269,600	86	86.30	85	0	0	0
09/07/2026	86.20	140,300	87	87.10	85.90	0	0	0
08/07/2026	86.70	162,000	85.70	87.50	85.70	0	0	0
07/07/2026	86.10	270,200	86.20	86.70	85	0	0	0
06/07/2026	86.20	379,300	88	88.50	85	0	0	0
03/07/2026	88.10	236,100	89.80	89.80	88	0	0	0
02/07/2026	114.50	3,095,500	121	121	107.40	0	0	0
01/07/2026	90	292,400	88.30	90.40	88	0	0	0
30/06/2026	88	208,100	87	89.50	87	0	0	0
29/06/2026	87	173,200	87.30	87.70	86	0	0	0
26/06/2026	87.30	138,700	87.60	88	87	0	0	0
25/06/2026	87.50	176,200	87.10	88.30	87	0	0	0
24/06/2026	87.60	299,100	89	89	86.90	0	0	0
23/06/2026	88.30	368,600	89.80	90.10	88.10	0	0	0
22/06/2026	89.70	212,400	89.20	90.10	89.20	0	0	0
19/06/2026	90.50	240,300	91.50	91.50	89.90	0	0	0
18/06/2026	91	186,800	92	92.30	90.80	0	0	0
17/06/2026	92	356,800	90.80	92.70	90.40	0	0	0
16/06/2026	90.70	219,000	90.10	91.40	90.10	0	0	0
15/06/2026	90.10	242,800	90.10	91.20	88.50	0	0	0
12/06/2026	89.30	281,000	89.70	90.90	89	0	0	0
11/06/2026	89.30	347,800	77.70	90.80	77.70	0	0	0
10/06/2026	90.80	188,300	90.70	91.80	90.70	0	0	0
09/06/2026	91.30	358,500	91	91.90	89.20	0	0	0
08/06/2026	90.50	849,000	95	95	90.10	0	0	0
05/06/2026	94.60	357,900	96.60	96.80	94	0	0	0
04/06/2026	96	836,700	94.30	98.60	93.50	0	0	0
03/06/2026	94	434,100	92.60	94.30	92.20	0	0	0
02/06/2026	92.80	398,400	92.10	94.50	92	0	0	0
01/06/2026	92.10	345,300	93.10	94.30	91.80	0	0	0
29/05/2026	93	487,700	93	94.50	92.90	0	0	0
28/05/2026	93.50	578,900	96.30	96.40	93	0	0	0
27/05/2026	95.90	791,500	94	97.60	94	0	0	0
26/05/2026	93.90	380,100	94	95.80	93.60	0	0	0
25/05/2026	94.30	399,900	94.20	96.70	93	0	0	0
22/05/2026	94	779,800	97	97.60	93	0	0	0
21/05/2026	96	867,300	98	100	93.60	0	0	0
20/05/2026	97.80	1,766,200	103.10	103.10	90.50	0	0	0
19/05/2026	102	2,868,100	97.70	109	97.50	0	0	0
18/05/2026	97.40	2,590,100	88.80	97.70	88.80	0	0	0
15/05/2026	89.20	572,100	91	91	88	0	0	0
14/05/2026	90.60	470,900	93.50	93.90	90.30	0	0	0
13/05/2026	90.70	1,364,900	85	94	85	0	0	0
12/05/2026	85.20	395,600	84.80	85.60	84	0	0	0
11/05/2026	84.80	476,400	86.60	87.60	84.60	0	0	0
08/05/2026	86.50	503,600	88.50	88.70	85.70	0	0	0
07/05/2026	87.80	594,800	88	89.50	87.70	0	0	0
06/05/2026	87.10	757,800	89	89.50	86.90	0	0	0
05/05/2026	88.60	360,900	90	91.20	88.30	0	0	0
04/05/2026	89.30	247,800	89.70	91.20	89.10	0	0	0
01/05/2026	71.30	479,900	70.80	80.30	70.30	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	-2.10	-2.43%	11,124,300	0	0	81.80 112.80 81.80
2 tháng (2026-07-20)	5.90	7.52%	17,634,700	0	0	74.50 112.80 81.80
3 tháng (2026-06-19)	-6.10	-6.74%	25,439,700	0	0	74.50 114.50 81.80
6 tháng (2026-03-23)	2.70	3.30%	69,574,200	0	0	71.30 114.50 81.80
12 tháng (2025-09-22)	14.40	20.57%	203,229,100	0	0	65 138.80 81.80
24 tháng (2024-09-27)	20.05	31.15%	408,543,538	0	0	27.23 138.80 81.80
36 tháng (2023-10-03)	61.53	269.05%	730,783,633	0	0	21.38 138.80 81.80
60 tháng (2021-10-13)	46.78	124.34%	1,070,476,992	-296,930	-10.2	17.33 138.80 81.80

Tổng Công ty cổ phần Đầu tư Quốc tế Viettel (vgi)

THỐNG KÊ GIAO DỊCH