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

122.60
-2.10
(-1.68%)
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
(2025-12-29) 		55.50 81.02% 35,805,200 -50,800 -6.3
68.50
138.80
126.80
2 tháng
(2025-11-28) 		51.40 70.80% 44,344,300 -51,800 -6.4
67.80
138.80
126.80
3 tháng
(2025-10-29) 		53.90 76.89% 74,453,000 -71,800 -7.9
67.80
138.80
126.80
6 tháng
(2025-07-31) 		52.02 72.28% 110,927,500 -74,400 -8.0
65
138.80
126.80
12 tháng
(2025-02-03) 		36.48 41.68% 186,892,724 -77,915 -8.3
54.95
138.80
126.80
24 tháng
(2024-02-07) 		96.77 355.45% 518,924,754 -1,321,442 -89.6
27.23
138.80
126.80
36 tháng
(2023-02-13) 		103.80 513.96% 693,975,902 -1,617,020 -96.6
19.70
138.80
126.80
60 tháng
(2021-02-22) 		84 210.02% 1,057,570,852 -2,241,669 -116.0
17.33
138.80
126.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/10/2021
37.82
 956,521 37.42 38.12 36.83 0 0 0
14/10/2021
37.52
 1,105,474 37.13 38.31 37.13 0 0 0
13/10/2021
37.62
 1,982,878 35.84 37.72 35.34 0 0 0
12/10/2021
35.84
 1,078,166 36.33 36.33 35.54 0 0 0
11/10/2021
36.33
 915,647 36.24 37.13 36.04 0 0 0
08/10/2021
36.24
 637,084 36.63 36.93 36.14 0 0 0
07/10/2021
36.63
 1,966,581 35.74 37.32 35.54 0 1,600 -0.1
06/10/2021
35.74
 504,394 35.84 36.24 35.54 0 0 0
05/10/2021
35.74
 1,233,975 34.95 36.63 34.95 0 16,700 -0.6
04/10/2021
35.15
 1,425,614 34.16 35.54 33.96 0 0 0
01/10/2021
33.96
 452,090 33.66 34.55 33.36 0 0 0
30/09/2021
33.96
 558,925 33.86 34.55 33.27 0 0 0
29/09/2021
33.86
 414,159 33.17 34.65 32.97 0 0 0
28/09/2021
33.56
 841,725 32.47 33.86 32.18 0 0 0
27/09/2021
33.17
 1,760,846 33.86 34.16 31.48 0 0 0
24/09/2021
33.76
 838,100 34.65 35.15 33.66 0 0 0
23/09/2021
34.65
 916,639 35.05 35.44 34.26 0 10,000 -0.4
22/09/2021
34.85
 918,382 34.55 35.15 33.86 0 1,100 -0.0
21/09/2021
34.35
 1,158,899 34.85 34.85 33.66 0 0 0
20/09/2021
35.05
 1,122,197 35.94 36.63 34.65 0 0 0
17/09/2021
35.94
 1,688,471 35.05 36.83 34.45 0 34,000 -1.2
16/09/2021
35.15
 1,082,583 35.44 35.54 34.26 0 0 0
15/09/2021
35.44
 1,446,818 35.64 35.84 34.85 0 0 0
14/09/2021
35.64
 1,803,482 34.35 36.43 33.76 0 13,600 -0.5
13/09/2021
34.06
 901,212 34.45 35.15 33.86 0 4,100 -0.1
10/09/2021
34.45
 3,925,002 32.18 35.05 32.18 0 25,200 -0.9
09/09/2021
32.27
 477,162 31.28 32.27 31.19 0 100 -0.0
08/09/2021
31.48
 418,422 31.68 32.08 31.19 0 700 -0.0
07/09/2021
31.98
 842,589 33.17 33.17 31.58 0 0 0
06/09/2021
32.37
 925,643 30.89 32.77 30.79 0 3,100 -0.1
01/09/2021
30.89
 401,824 31.28 31.28 30.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |