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

86
-0.60
(-0.69%)
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
(2026-02-23) 		-31 -26.41% 20,946,400 -40,000 -5.4
80.40
117.40
86
2 tháng
(2026-01-19) 		-44.50 -34% 57,828,600 -91,400 -12.3
80.40
138.80
86
3 tháng
(2025-12-18) 		16.60 23.78% 83,529,700 -130,900 -17.1
67.80
138.80
86
6 tháng
(2025-09-19) 		15.10 21.18% 129,179,600 -154,000 -18.7
65
138.80
86
12 tháng
(2025-03-24) 		9.57 12.46% 211,665,700 -156,025 -18.8
54.95
138.80
86
24 tháng
(2024-03-28) 		44.82 107.79% 513,982,634 -1,164,792 -91.3
41.58
138.80
86
36 tháng
(2023-04-03) 		65.11 305.91% 730,375,389 -1,636,020 -106.1
20.59
138.80
86
60 tháng
(2021-04-13) 		48.68 129.06% 1,073,178,423 -2,444,215 -131.8
17.33
138.80
86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2022
26.14
 545,345 27.23 27.23 25.34 0 0 0
14/06/2022
27.13
 500,737 27.23 27.92 26.33 0 100 -0.0
13/06/2022
26.93
 1,046,000 28.71 28.81 26.53 0 0 0
10/06/2022
29.01
 520,790 29.70 29.70 28.71 0 0 0
09/06/2022
29.90
 368,650 29.70 30.20 29.50 0 200 -0.0
08/06/2022
29.70
 634,147 29.30 30.29 29.11 0 0 0
07/06/2022
29.30
 786,049 29.90 29.90 28.71 0 22,600 -0.7
06/06/2022
29.80
 727,010 29.90 30.59 29.50 0 0 0
03/06/2022
30.10
 540,436 30.20 30.49 29.50 0 0 0
02/06/2022
30.39
 742,616 30.00 30.99 29.50 0 10,300 -0.3
01/06/2022
30.00
 781,528 30.49 30.69 29.50 0 0 0
31/05/2022
30.00
 1,172,525 31.48 31.68 29.90 0 0 0
30/05/2022
30.79
 673,211 31.68 31.88 30.69 0 0 0
27/05/2022
31.09
 595,315 31.38 32.18 30.69 0 0 0
26/05/2022
31.09
 1,109,911 29.70 33.66 29.70 0 10,000 -0.3
25/05/2022
30.39
 916,205 29.21 30.49 28.71 0 1,300 -0.0
24/05/2022
29.60
 531,910 28.61 30.00 28.31 0 0 0
23/05/2022
28.31
 758,641 29.70 31.19 28.22 0 0 0
20/05/2022
29.30
 780,400 29.21 30.10 28.91 0 0 0
19/05/2022
29.40
 433,814 29.50 29.70 27.72 0 0 0
18/05/2022
29.70
 827,526 29.01 32.18 29.01 0 0 0
17/05/2022
29.90
 1,031,400 27.62 30.10 27.03 0 0 0
16/05/2022
27.62
 447,481 26.73 29.21 26.33 0 0 0
13/05/2022
26.04
 1,480,616 28.71 28.81 25.54 0 0 0
12/05/2022
28.31
 999,800 30.69 30.69 27.72 0 14,100 -0.4
11/05/2022
30.79
 549,257 30.39 31.58 29.90 0 0 0
10/05/2022
30.29
 1,176,857 28.31 30.49 27.23 0 0 0
09/05/2022
28.22
 1,557,814 32.27 32.27 28.22 0 0 0
06/05/2022
31.88
 947,273 33.36 33.36 31.19 0 0 0
05/05/2022
33.86
 1,056,138 35.25 35.64 33.17 0 0 0
04/05/2022
35.15
 815,678 34.65 36.14 34.65 0 0 0
29/04/2022
34.65
 2,888,221 31.48 35.64 31.38 0 0 0
28/04/2022
31.48
 914,128 31.98 32.27 31.19 0 0 0
27/04/2022
32.18
 791,532 30.20 32.57 30.20 0 0 0
26/04/2022
32.18
 1,284,569 30.29 32.18 27.32 0 0 0
25/04/2022
30.29
 2,131,088 33.96 34.16 30.29 0 0 0
22/04/2022
34.65
 2,388,902 37.82 38.91 32.67 0 0 0
21/04/2022
37.82
 1,551,118 39.60 39.90 36.93 0 0 0
20/04/2022
38.31
 1,804,794 41.58 41.58 38.12 0 3,400 -0.1
19/04/2022
40.29
 2,240,130 41.58 43.07 35.54 0 0 0
18/04/2022
41.68
 1,441,100 41.58 42.57 40.59 0 0 0
15/04/2022
41.58
 1,805,100 39.80 42.18 39.80 0 0 0
14/04/2022
39.80
 2,738,844 37.62 40.10 37.62 0 10,000 -0.4
13/04/2022
37.82
 1,021,089 37.13 37.92 36.04 0 0 0
12/04/2022
37.23
 855,442 37.13 38.41 36.63 0 0 0
08/04/2022
37.13
 1,848,235 36.24 38.41 35.74 0 0 0
07/04/2022
36.14
 1,300,220 38.12 38.51 35.74 0 0 0
06/04/2022
37.72
 1,441,194 37.72 39.11 36.93 0 72,000 -2.8
05/04/2022
37.62
 1,766,500 37.92 38.51 36.93 0 1,000 -0.0
04/04/2022
37.62
 2,692,383 36.63 38.12 36.14 0 4,000 -0.2
01/04/2022
35.54
 891,233 35.64 36.24 35.34 0 100 -0.0
31/03/2022
35.84
 1,275,174 35.44 37.13 34.75 0 0 0
30/03/2022
35.25
 1,498,578 34.85 36.33 34.45 0 2,200 -0.1
29/03/2022
34.95
 987,216 34.85 35.44 34.26 0 0 0
28/03/2022
34.75
 2,663,693 33.07 35.05 33.07 0 0 0
25/03/2022
32.97
 630,816 32.27 33.17 32.27 0 0 0
24/03/2022
32.27
 430,142 32.37 32.57 32.08 0 0 0
23/03/2022
32.37
 337,140 32.27 32.37 32.08 0 0 0
22/03/2022
32.37
 349,364 32.57 32.67 31.98 0 0 0
21/03/2022
32.57
 500,656 32.97 33.36 32.08 0 0 0
18/03/2022
32.87
 409,667 32.47 33.27 32.47 0 0 0
17/03/2022
32.47
 193,414 32.08 32.87 32.08 0 100 -0.0
16/03/2022
32.08
 262,515 31.88 32.37 31.68 0 0 0
15/03/2022
31.88
 422,713 32.18 32.18 31.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |