Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	73.20	510,100	73.80	74.50	72.90	0	0	0
04/12/2025	73.80	348,800	74.60	75	73.50	0	0	0
03/12/2025	74.60	817,600	72.60	74.90	72.50	0	0	0
02/12/2025	72.60	342,300	73	73.30	71.80	0	0	0
01/12/2025	73	435,100	72.60	74	71.80	0	0	0
28/11/2025	72.60	651,300	74.50	74.50	72	0	0	0
27/11/2025	73.20	379,300	74.50	75	73	0	10,000	-0.7
26/11/2025	74.40	424,200	72.80	74.80	72.60	0	5,000	-0.4
25/11/2025	72.40	1,220,800	69	75.80	69	0	4,800	-0.4
24/11/2025	75.30	489,400	74.70	75.90	74.70	0	0	0
21/11/2025	74.70	891,900	76.10	76.10	74.50	0	0	0
20/11/2025	76.20	1,491,300	77.70	78.90	75	0	200	-0.0
19/11/2025	77.80	1,896,400	81	81.50	77	0	0	0
18/11/2025	80.90	1,379,100	81	83.20	80	0	0	0
17/11/2025	81	1,425,900	81.80	83.30	79.60	0	0	0
14/11/2025	81.60	921,000	82.60	84.20	81.30	0	0	0
13/11/2025	82.20	2,228,900	79.90	83.20	78.50	0	0	0
12/11/2025	79.30	929,400	78	80	76.60	0	0	0
11/11/2025	78.20	995,600	80.70	82	75.70	0	0	0
10/11/2025	80.60	1,346,600	80.20	85.60	79.50	0	0	0
07/11/2025	80.20	3,186,100	77	82.50	76.60	0	0	0
06/11/2025	77	587,100	77.70	78.90	76.20	0	0	0
05/11/2025	77.20	662,100	75.50	79.50	75.20	0	0	0
04/11/2025	76.50	1,794,700	77.10	79.90	71.90	0	0	0
03/11/2025	77.10	1,896,300	78.70	82.60	76.50	0	0	0
31/10/2025	79.40	3,378,800	75.30	81.60	75	0	0	0
30/10/2025	75.40	2,260,700	59.50	76.30	59.50	0	0	0
29/10/2025	70.10	323,100	59.50	70.50	59.50	0	0	0
28/10/2025	70.50	458,700	71.10	71.80	68.90	0	0	0
27/10/2025	71.10	577,600	71.20	72.50	71.10	0	0	0
24/10/2025	70.90	973,600	67.80	72.90	67.80	0	0	0
23/10/2025	67.50	361,800	69.50	69.60	67.40	0	0	0
22/10/2025	68.80	425,000	70.50	71.30	67.60	0	0	0
21/10/2025	70.50	734,600	69	71.50	67	0	0	0
20/10/2025	68.40	1,039,600	65.30	72	65.30	0	0	0
17/10/2025	65.30	281,300	65	65.90	65	0	0	0
16/10/2025	65	391,500	65.60	66.50	64.50	0	0	0
15/10/2025	65.60	412,900	67	67.90	65.60	0	0	0
14/10/2025	67	372,200	67.80	68.80	66.50	0	0	0
13/10/2025	67.90	200,200	68.70	68.70	66	0	0	0
10/10/2025	68.70	237,500	68.50	69.40	68	0	0	0
09/10/2025	68.50	178,000	68.90	69	67.90	0	0	0
08/10/2025	68.70	133,500	68.90	70.30	68.20	0	0	0
07/10/2025	68.50	113,600	69.10	69.40	68.10	0	700	-0.0
06/10/2025	69.20	146,400	67.40	69.30	67.30	0	0	0
03/10/2025	67.30	168,100	68	68.30	67	0	0	0
02/10/2025	68.10	126,100	68.40	69.50	68	0	0	0
01/10/2025	68.40	84,800	68	69	68	0	0	0
30/09/2025	68	282,300	69.30	69.40	67.80	0	0	0
29/09/2025	69.30	186,800	70	70	69	0	1,400	-0.1
26/09/2025	69.80	249,900	70.20	70.50	69.50	0	0	0
25/09/2025	70.20	97,900	70.50	71.10	70	0	0	0
24/09/2025	70.50	156,700	70.40	70.50	69.80	0	0	0
23/09/2025	70.30	137,800	70.40	71	70	0	0	0
22/09/2025	70	310,800	71.30	71.80	70	0	0	0
19/09/2025	71.30	162,200	71.70	72.30	71.10	0	0	0
18/09/2025	71.70	236,200	73.20	73.40	71.40	0	0	0
17/09/2025	72.50	383,900	72	74.70	71.70	0	0	0
16/09/2025	72	284,800	72.70	72.90	71.60	0	0	0
15/09/2025	72.70	319,500	71	72.70	71	0	100	-0.0
12/09/2025	71	174,700	70.60	71	70.20	0	0	0
11/09/2025	70.60	485,900	71.70	71.70	69.30	0	0	0
10/09/2025	71.70	249,400	72	72.90	71.10	0	0	0
09/09/2025	72	454,200	72.90	73	71.20	0	0	0
08/09/2025: Cổ tức tiền mặt tỉ lệ: 7.5%
08/09/2025	72	496,600	75	75.30	71.80	0	200	-0.0
05/09/2025	74.45	425,400	75.14	75.84	74.25	0	0	0
04/09/2025	75.04	530,300	73.76	75.64	73.76	0	0	0
03/09/2025	73.76	259,700	72.97	74.25	72.97	0	0	0
29/08/2025	72.97	454,900	73.96	74.65	72.27	0	0	0
28/08/2025	73.56	203,700	74.25	74.95	73.46	0	0	0
27/08/2025	74.25	324,400	73.16	74.55	73.16	0	0	0
26/08/2025	73.16	379,700	72.67	73.46	72.07	0	0	0
25/08/2025	72.37	285,700	77.22	77.22	72.07	0	0	0
22/08/2025	72.17	688,700	73.26	74.75	71.98	0	100	-0.0
21/08/2025	73.16	755,200	74.35	74.75	72.77	0	0	0
20/08/2025	74.35	883,600	77.12	77.22	72.77	0	0	0
19/08/2025	77.12	1,057,600	76.43	78.21	75.64	0	0	0
18/08/2025	76.43	992,300	78.41	79.00	76.43	0	0	0
15/08/2025	78.01	1,524,300	79.99	80.39	76.23	0	0	0
14/08/2025	79.99	794,100	81.18	81.68	79.30	0	0	0
13/08/2025	81.18	1,761,500	80.19	82.17	78.31	0	0	0
12/08/2025	79.60	1,632,200	80.39	81.68	77.72	0	0	0
11/08/2025	80.29	1,174,800	80.79	82.96	79.30	0	0	0
08/08/2025	80.59	3,729,300	75.44	83.66	75.44	0	0	0
07/08/2025	75.44	1,082,900	76.03	77.12	74.95	0	0	0
06/08/2025	76.03	1,936,700	72.37	76.13	72.07	0	100	-0.0
05/08/2025	72.47	1,180,100	72.37	72.87	71.38	0	0	0
04/08/2025	72.47	395,700	72.07	73.16	71.98	0	0	0
01/08/2025	72.07	566,800	71.98	74.05	71.38	0	0	0
31/07/2025	71.98	1,368,300	73.46	74.85	71.08	0	0	0
30/07/2025	73.46	768,900	72.47	74.45	72.37	0	0	0
29/07/2025	72.47	1,668,800	77.22	78.21	72.37	0	0	0
28/07/2025	77.22	943,600	76.43	78.61	75.94	0	0	0
25/07/2025	76.43	1,908,700	73.76	76.73	73.46	0	0	0
24/07/2025	73.46	717,000	74.25	74.75	73.26	0	0	0
23/07/2025	74.25	596,200	74.25	74.55	73.06	0	100	-0.0
22/07/2025	73.36	559,900	72.97	73.76	71.98	0	0	0
21/07/2025	72.97	650,700	73.96	73.96	72.57	0	0	0
18/07/2025	73.96	726,300	74.45	75.04	73.76	0	0	0
17/07/2025	74.45	743,900	74.55	75.24	74.05	0	0	0
16/07/2025	74.05	441,400	73.66	74.45	73.56	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 (2025-11-04)	-1.90	-2.48%	24,496,100	-20,000	-1.5	72.40 82.20 73.80
2 tháng (2025-10-06)	5.40	7.80%	39,393,000	-20,700	-1.5	65 82.20 73.80
3 tháng (2025-09-05)	0.15	0.20%	44,867,000	-22,400	-1.6	65 82.20 73.80
6 tháng (2025-06-09)	5.89	8.58%	97,507,600	-22,900	-1.7	65 82.20 73.80
12 tháng (2024-12-09)	-16.48	-18.10%	177,742,784	-28,625	-2.1	54.95 94.94 73.80
24 tháng (2023-12-15)	49.65	199.01%	501,560,243	-1,308,350	-84.2	24.35 109.89 73.80
36 tháng (2022-12-20)	53.91	260.53%	670,993,445	-1,565,730	-90.2	19.50 109.89 73.80
60 tháng (2020-12-30)	41.63	126.28%	1,053,974,644	-1,992,602	-101.2	17.33 109.89 73.80

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

THỐNG KÊ GIAO DỊCH