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

90.20
-1.30
(-1.42%)
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
(2026-05-20) 		-6.80 -6.95% 11,480,900 -100 0
89.30
97.90
90.20
2 tháng
(2026-04-20) 		-1.80 -1.94% 26,219,500 -600 0
84.80
101.50
90.20
3 tháng
(2026-03-23) 		9.40 11.51% 43,359,800 -22,500 0
81.70
101.50
90.20
6 tháng
(2025-12-22) 		20.60 29.22% 128,676,500 -153,400 -17.1
67.80
138.80
90.20
12 tháng
(2025-06-24) 		19.82 27.80% 222,413,700 -177,300 -18.8
65
138.80
90.20
24 tháng
(2024-07-01) 		-12.26 -11.86% 459,525,963 -255,636 -24.1
54.95
138.80
90.20
36 tháng
(2023-07-05) 		67.04 278.67% 738,678,767 -1,557,770 -103.8
22.57
138.80
90.20
60 tháng
(2021-07-15) 		63.18 226.30% 1,083,771,772 -2,337,660 -127.7
17.33
138.80
90.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
23.96
 808,846 25.25 25.54 23.17 0 0 0
03/11/2022
25.15
 541,015 25.64 25.94 24.85 0 0 0
02/11/2022
25.64
 713,550 25.64 26.53 25.44 0 0 0
01/11/2022
25.64
 777,589 24.16 26.04 23.96 0 0 0
31/10/2022
23.66
 408,895 23.86 24.16 22.77 0 0 0
28/10/2022
23.66
 410,047 24.16 24.26 23.56 0 0 0
27/10/2022
23.66
 305,600 22.67 23.96 22.67 0 0 0
26/10/2022
22.77
 357,250 22.77 23.46 21.88 0 0 0
25/10/2022
22.87
 566,234 22.97 23.76 21.58 0 0 0
24/10/2022
22.47
 634,317 24.95 25.34 22.47 0 0 0
21/10/2022
24.35
 1,016,170 26.24 27.23 24.26 0 0 0
20/10/2022
26.63
 336,705 26.43 27.62 26.43 0 3,000 -0.1
19/10/2022
27.03
 388,751 26.63 27.72 26.53 0 0 0
18/10/2022
26.63
 406,914 26.33 27.23 26.33 0 0 0
17/10/2022
26.33
 397,770 26.04 26.43 25.25 0 0 0
14/10/2022
26.04
 398,520 26.14 26.73 25.84 0 0 0
13/10/2022
25.94
 377,540 25.94 26.43 25.54 0 0 0
12/10/2022
26.04
 512,404 25.64 26.53 24.75 0 0 0
11/10/2022
24.75
 956,855 27.32 27.52 24.26 0 0 0
10/10/2022
27.32
 599,940 26.24 27.62 25.74 0 0 0
07/10/2022
26.53
 850,860 29.21 29.21 26.43 0 0 0
06/10/2022
28.81
 1,199,879 29.80 30.89 28.51 0 0 0
05/10/2022
29.80
 629,245 28.51 30.20 28.51 0 0 0
04/10/2022
28.51
 653,997 29.70 30.39 28.22 0 0 0
03/10/2022
29.30
 1,064,138 30.10 30.69 28.91 0 100 -0.0
30/09/2022
30.20
 1,403,990 28.71 30.29 27.92 0 0 0
29/09/2022
28.61
 1,019,854 28.12 29.50 28.02 0 0 0
28/09/2022
27.72
 372,357 28.31 28.31 27.42 0 0 0
27/09/2022
28.31
 303,330 28.51 28.61 27.72 0 0 0
26/09/2022
28.02
 597,671 28.41 28.71 26.73 0 0 0
23/09/2022
29.01
 613,312 28.22 29.50 27.92 0 0 0
22/09/2022
28.12
 303,021 27.62 28.22 27.23 0 0 0
21/09/2022
27.72
 241,301 27.92 27.92 27.42 0 0 0
20/09/2022
27.92
 315,023 27.32 28.22 27.13 0 0 0
19/09/2022
27.32
 773,253 28.71 28.81 26.93 0 0 0
16/09/2022
28.71
 398,614 29.40 29.40 28.61 0 100 -0.0
15/09/2022
29.30
 273,039 29.70 29.70 29.21 0 0 0
14/09/2022
29.30
 323,535 29.50 29.50 28.31 0 0 0
13/09/2022
29.70
 194,738 29.90 29.90 29.21 0 0 0
12/09/2022
29.80
 317,563 29.70 30.20 29.50 0 0 0
09/09/2022
29.70
 579,720 28.81 29.80 28.71 0 0 0
08/09/2022
28.81
 903,025 30.39 30.39 28.61 0 0 0
07/09/2022
29.30
 1,539,991 31.09 31.19 29.11 0 0 0
06/09/2022
31.09
 680,197 31.58 31.68 30.99 0 0 0
05/09/2022
31.38
 531,820 31.98 31.98 31.28 0 0 0
31/08/2022
31.78
 630,851 31.58 31.88 31.09 0 0 0
30/08/2022
31.88
 1,113,060 32.27 32.57 31.48 0 0 0
29/08/2022
31.98
 1,569,342 31.68 32.27 30.79 0 0 0
26/08/2022
32.57
 1,357,866 33.96 34.16 32.47 0 0 0
25/08/2022
33.76
 1,430,437 33.17 34.35 33.17 0 0 0
24/08/2022
33.17
 630,622 32.77 33.66 32.77 0 0 0
23/08/2022
33.46
 993,419 32.57 33.46 32.18 0 0 0
22/08/2022
32.57
 1,125,157 32.67 33.07 31.68 0 0 0
19/08/2022
32.37
 1,429,625 33.17 34.16 32.37 0 0 0
18/08/2022
33.27
 981,903 33.46 33.86 32.87 0 0 0
17/08/2022
33.46
 1,429,757 34.45 35.15 33.27 0 0 0
16/08/2022
34.45
 901,967 34.16 34.55 33.76 0 0 0
15/08/2022
34.26
 2,671,313 32.87 35.15 32.37 0 0 0
12/08/2022
32.67
 960,152 32.27 32.97 31.68 0 0 0
11/08/2022
32.18
 1,465,391 33.07 33.46 31.88 0 0 0
10/08/2022
33.17
 1,642,673 32.08 33.46 32.08 0 0 0
09/08/2022
32.37
 903,460 31.19 32.37 31.09 0 30 -0.0
08/08/2022
31.38
 1,640,936 31.68 32.27 30.29 0 0 0
05/08/2022
31.58
 1,218,552 32.67 32.67 31.28 0 0 0
04/08/2022
32.37
 754,343 33.07 33.07 32.08 0 0 0
03/08/2022
33.07
 1,017,990 33.36 33.36 32.18 0 0 0
02/08/2022
33.36
 2,009,064 32.67 34.16 32.67 0 0 0
01/08/2022
32.67
 832,950 32.77 32.87 31.68 0 0 0
29/07/2022
32.87
 744,153 32.77 33.46 32.27 0 0 0
28/07/2022
32.77
 1,527,262 31.48 33.66 31.48 0 0 0
27/07/2022
31.98
 717,210 31.58 32.27 30.89 0 0 0
26/07/2022
31.48
 738,307 31.09 32.18 30.79 0 0 0
25/07/2022
31.09
 731,037 32.08 32.57 30.69 0 0 0
22/07/2022
32.18
 1,482,249 31.88 33.46 31.58 0 0 0
21/07/2022
32.47
 726,903 32.27 32.67 31.68 0 0 0
20/07/2022
32.27
 1,081,820 32.18 33.07 32.08 0 0 0
19/07/2022
32.08
 1,698,204 30.00 32.18 29.70 0 500 -0.0
18/07/2022
30.29
 609,534 30.20 30.89 29.50 0 0 0
15/07/2022
30.49
 1,229,586 30.79 31.68 30.00 0 0 0
14/07/2022
30.89
 790,900 30.69 31.28 30.29 0 0 0
13/07/2022
31.09
 1,526,043 29.50 31.48 29.50 0 0 0
12/07/2022
29.80
 1,364,750 29.21 30.20 28.31 0 0 0
11/07/2022
29.30
 1,159,911 29.21 30.69 28.41 0 0 0
08/07/2022
29.21
 1,596,391 27.13 29.60 27.13 0 0 0
07/07/2022
27.13
 1,855,379 24.45 27.72 24.45 0 900 -0.0
06/07/2022
24.35
 541,505 24.16 24.75 22.97 0 0 0
05/07/2022
24.16
 171,599 24.35 24.65 23.76 0 0 0
04/07/2022
24.35
 287,543 23.76 24.45 23.76 0 0 0
01/07/2022
23.66
 367,322 23.76 23.96 22.97 0 0 0
30/06/2022
23.76
 235,717 23.76 24.65 23.76 0 0 0
29/06/2022
24.55
 167,009 25.15 25.15 24.35 0 0 0
28/06/2022
25.25
 458,423 24.65 25.54 24.45 0 0 0
27/06/2022
24.55
 263,861 24.16 24.75 24.16 0 0 0
24/06/2022
24.06
 176,043 24.65 25.25 23.76 0 0 0
23/06/2022
24.55
 301,517 23.56 24.95 23.17 0 0 0
22/06/2022
23.56
 235,809 23.46 24.26 22.77 0 0 0
21/06/2022
22.77
 661,601 23.76 24.85 22.47 0 0 0
20/06/2022
23.76
 538,000 25.74 26.24 23.36 0 0 0
17/06/2022
25.64
 432,675 26.33 26.33 25.54 0 0 0
16/06/2022
26.63
 346,409 26.24 27.03 26.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |