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)
14/03/2022
31.88
 430,956 32.97 32.97 31.68 0 0 0
11/03/2022
32.67
 902,790 33.86 34.16 32.57 0 0 0
10/03/2022
33.86
 490,978 33.36 34.55 33.36 0 0 0
09/03/2022
33.36
 540,105 33.46 33.56 32.77 0 6,500 -0.2
08/03/2022
33.46
 1,833,636 32.18 34.35 32.18 0 0 0
07/03/2022
32.18
 600,378 31.48 32.18 31.48 0 0 0
04/03/2022
31.68
 338,383 31.19 31.88 31.19 0 0 0
03/03/2022
31.19
 265,710 31.19 31.28 30.79 0 100 -0.0
02/03/2022
30.99
 215,930 31.28 31.38 30.89 0 0 0
01/03/2022
31.38
 227,083 31.48 31.48 31.19 0 20,000 -0.6
28/02/2022
31.58
 314,980 31.48 31.98 31.19 0 500 -0.0
25/02/2022
31.48
 187,269 31.09 31.58 31.09 0 0 0
24/02/2022
31.09
 486,373 31.98 31.98 30.79 0 3,400 -0.1
23/02/2022
31.98
 320,410 31.68 32.08 31.58 0 0 0
22/02/2022
31.88
 392,369 32.47 32.47 31.58 0 0 0
21/02/2022
32.47
 249,091 32.57 32.97 32.37 0 600 -0.0
18/02/2022
32.57
 683,958 31.19 32.97 31.19 0 100 -0.0
17/02/2022
31.68
 130,480 31.38 31.88 31.38 0 0 0
16/02/2022
31.48
 263,240 31.68 31.98 31.48 0 0 0
15/02/2022
31.78
 161,750 32.08 32.08 31.38 0 0 0
14/02/2022
31.68
 445,377 31.48 32.37 30.89 0 3,000 -0.1
11/02/2022
31.48
 175,279 31.58 31.68 31.28 0 0 0
10/02/2022
31.68
 204,770 32.08 32.27 31.48 0 0 0
09/02/2022
32.18
 294,539 32.18 32.67 31.58 0 500 -0.0
08/02/2022
32.18
 452,747 30.89 32.27 30.89 0 0 0
07/02/2022
30.69
 155,703 29.40 30.79 29.40 0 200 -0.0
28/01/2022
29.70
 225,600 29.50 29.90 29.40 0 0 0
27/01/2022
29.50
 113,575 29.40 29.70 29.40 0 0 0
26/01/2022
29.40
 90,240 29.30 29.90 29.21 0 0 0
25/01/2022
29.30
 163,108 29.21 29.40 28.61 0 0 0
24/01/2022
29.11
 223,587 30.29 30.29 28.71 0 0 0
21/01/2022
30.20
 195,603 30.49 30.49 29.70 0 0 0
20/01/2022
30.10
 201,000 29.21 30.39 28.71 0 0 0
19/01/2022
29.11
 236,347 29.70 30.10 29.11 0 0 0
18/01/2022
29.70
 403,883 30.00 30.20 29.40 0 0 0
17/01/2022
30.00
 480,012 31.09 31.38 29.80 0 0 0
14/01/2022
30.99
 180,713 31.48 31.48 30.59 0 3,100 -0.1
13/01/2022
31.38
 233,615 30.69 31.68 30.69 0 0 0
12/01/2022
31.09
 450,779 31.48 31.48 29.90 0 0 0
11/01/2022
31.48
 405,253 32.18 32.18 31.19 0 0 0
10/01/2022
31.88
 475,017 32.57 33.17 31.68 0 0 0
07/01/2022
32.18
 316,186 32.47 32.67 31.98 0 0 0
06/01/2022
32.47
 439,654 32.67 32.77 29.70 0 0 0
05/01/2022
32.67
 491,437 33.17 33.27 32.57 0 0 0
04/01/2022
33.07
 555,846 32.37 33.27 32.37 0 0 0
31/12/2021
32.37
 685,860 31.58 32.77 31.58 0 0 0
30/12/2021
31.48
 216,170 31.28 31.68 31.28 0 0 0
29/12/2021
31.48
 243,603 31.68 31.68 31.28 0 0 0
28/12/2021
31.58
 235,800 32.08 32.47 31.48 0 0 0
27/12/2021
32.08
 289,274 31.38 32.47 31.38 0 0 0
24/12/2021
31.19
 309,880 31.28 31.68 30.89 0 0 0
23/12/2021
31.28
 562,550 32.08 32.18 30.69 0 0 0
22/12/2021
31.98
 509,289 32.18 32.27 31.68 0 0 0
21/12/2021
32.18
 329,005 32.27 32.47 32.08 0 0 0
20/12/2021
32.37
 373,911 32.47 32.57 32.08 0 0 0
17/12/2021
32.27
 525,822 32.08 32.27 31.88 0 0 0
16/12/2021
32.08
 360,951 32.18 37.03 31.88 0 0 0
15/12/2021
32.18
 298,300 32.57 32.57 32.08 0 0 0
14/12/2021
32.77
 287,667 32.77 33.27 32.18 0 0 0
13/12/2021
33.07
 328,314 32.47 33.17 32.47 0 0 0
10/12/2021
32.47
 366,400 32.18 32.57 31.98 0 0 0
09/12/2021
32.18
 442,200 31.88 32.27 31.48 0 0 0
08/12/2021
31.88
 398,143 32.67 32.67 31.58 0 0 0
07/12/2021
32.08
 637,131 31.58 32.87 31.38 0 0 0
06/12/2021
31.58
 732,063 33.76 33.76 31.19 0 0 0
03/12/2021
33.07
 478,373 34.65 34.85 33.07 0 500 -0.0
02/12/2021
34.55
 284,615 34.45 34.65 34.26 0 0 0
01/12/2021
34.45
 372,316 34.35 35.05 34.06 0 0 0
30/11/2021
34.35
 563,492 33.36 35.15 33.36 0 0 0
29/11/2021
33.56
 561,544 33.27 33.86 32.87 0 0 0
26/11/2021
34.06
 734,626 34.65 34.85 33.56 0 0 0
25/11/2021
34.55
 377,788 34.26 34.95 34.26 0 0 0
24/11/2021
34.26
 611,841 34.55 35.15 33.86 0 0 0
23/11/2021
34.26
 694,691 33.27 34.45 32.67 0 0 0
22/11/2021
33.27
 1,146,248 36.43 36.43 33.17 0 0 0
19/11/2021
35.94
 944,685 37.03 37.52 34.35 0 8,200 -0.3
18/11/2021
37.03
 814,868 37.03 37.62 36.63 0 400 -0.0
17/11/2021
37.32
 1,473,873 36.33 37.82 35.94 0 1,100 -0.0
16/11/2021
36.33
 556,379 36.93 36.93 36.04 0 0 0
15/11/2021
36.83
 684,508 35.84 36.93 35.64 0 100 -0.0
12/11/2021
36.04
 1,172,252 36.24 36.33 35.64 0 4,400 -0.2
11/11/2021
36.24
 1,524,668 37.03 37.13 35.94 0 0 0
10/11/2021
36.93
 690,836 37.23 37.52 36.83 0 0 0
09/11/2021
37.23
 821,840 37.13 37.52 36.93 0 100 -0.0
08/11/2021
37.32
 952,340 37.13 37.62 36.83 0 0 0
05/11/2021
37.32
 706,210 37.52 38.02 37.13 0 5,000 -0.2
04/11/2021
37.52
 741,502 37.13 37.52 36.93 0 1,000 -0.0
03/11/2021
37.13
 1,490,049 38.41 38.61 37.13 0 7,800 -0.3
02/11/2021
38.41
 1,602,069 38.31 39.01 37.62 0 0 0
01/11/2021
38.31
 1,240,132 38.71 39.40 38.12 0 32,000 -1.2
29/10/2021
38.61
 2,310,413 37.82 39.01 37.82 0 1,000 -0.0
28/10/2021
37.72
 847,445 37.42 37.72 37.23 0 0 0
27/10/2021
37.13
 752,737 37.03 37.52 36.93 0 7,200 -0.3
26/10/2021
37.03
 727,721 36.53 37.42 36.24 0 10,800 -0.4
25/10/2021
36.53
 533,523 37.52 37.52 36.33 0 0 0
22/10/2021
37.13
 669,286 37.42 37.62 36.63 0 0 0
21/10/2021
37.42
 396,243 38.12 38.41 37.03 0 200 -0.0
20/10/2021
37.92
 604,450 37.62 38.12 36.83 0 0 0
19/10/2021
38.22
 600,653 38.22 38.61 37.52 0 0 0
18/10/2021
38.22
 1,882,648 37.62 38.81 37.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |