Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/08/2021	30.99	423,772	31.09	31.48	30.79	0	300	-0.0
30/08/2021	30.69	430,424	30.20	30.69	30.10	0	200	-0.0
27/08/2021	30.00	367,830	29.21	30.20	29.11	0	20,000	-0.6
26/08/2021	29.21	324,706	28.71	30.00	28.71	0	0	0
25/08/2021	29.01	605,124	29.21	29.50	28.22	0	111,000	-3.2
24/08/2021	29.21	631,035	29.90	30.20	28.81	0	40,000	-1.2
23/08/2021	29.50	698,795	31.09	31.09	29.21	0	2,400	-0.1
20/08/2021	30.89	1,277,002	32.97	32.97	29.70	0	0	0
19/08/2021	32.87	387,855	32.77	33.36	32.67	0	0	0
18/08/2021	32.77	427,166	33.17	33.36	32.67	0	3,000	-0.1
17/08/2021	33.17	1,036,816	32.67	33.96	32.47	0	200	-0.0
16/08/2021	32.47	612,549	31.98	32.57	31.58	0	0	0
13/08/2021	31.98	424,050	32.18	32.27	31.28	0	0	0
12/08/2021	32.18	560,635	32.18	32.57	31.88	0	0	0
11/08/2021	32.37	1,072,967	31.38	32.67	31.38	0	5,000	-0.2
10/08/2021	31.48	431,731	31.19	31.88	31.09	0	0	0
09/08/2021	31.09	521,370	30.10	31.58	29.90	0	0	0
06/08/2021	30.20	625,336	30.49	30.89	29.60	0	3,500	-0.1
05/08/2021	30.49	409,698	30.69	30.69	30.10	0	1,500	-0.0
04/08/2021	30.59	236,688	30.69	30.89	30.49	0	0	0
03/08/2021	30.79	390,051	31.19	31.19	30.20	0	0	0
02/08/2021	31.09	883,621	30.59	31.19	30.10	0	0	0
30/07/2021	29.70	283,980	30.00	30.00	29.60	0	0	0
29/07/2021	29.90	197,135	30.20	30.20	29.60	0	0	0
28/07/2021	30.10	414,731	29.01	30.69	29.01	0	1,200	-0.0
27/07/2021	29.21	597,872	28.02	29.60	28.02	0	0	0
26/07/2021	28.02	173,500	28.02	28.12	27.32	0	0	0
23/07/2021	28.02	184,042	28.31	28.31	27.72	0	0	0
22/07/2021	28.31	235,072	27.92	28.31	27.72	0	20,300	-0.6
21/07/2021	27.72	180,863	28.51	28.51	27.62	0	0	0
20/07/2021	28.02	143,645	27.42	28.02	27.23	0	1,300	-0.0
19/07/2021	27.42	255,088	28.91	28.91	27.23	0	500	-0.0
16/07/2021	29.01	331,230	28.12	29.21	28.12	0	0	0
15/07/2021	27.92	134,809	27.72	28.12	27.23	0	0	0
14/07/2021	27.72	243,855	27.72	28.12	27.13	0	100	-0.0
13/07/2021	27.72	292,175	26.83	27.72	26.83	0	0	0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-3.40	-4.40%	23,050,200	-20,000	-1.5	72.40 82.20 73.20
2 tháng (2025-10-06)	4.60	6.65%	39,741,800	-20,700	-1.5	65 82.20 73.20
3 tháng (2025-09-08)	1.80	2.50%	44,790,400	-22,400	-1.6	65 82.20 73.20
6 tháng (2025-06-09)	5.09	7.41%	97,856,400	-22,900	-1.7	65 82.20 73.20
12 tháng (2024-12-10)	-17.78	-19.41%	177,247,635	-28,525	-2.1	54.95 94.94 73.20
24 tháng (2023-12-18)	49.45	203.02%	501,396,961	-1,308,350	-84.2	24.35 109.89 73.20
36 tháng (2022-12-21)	53.11	256.67%	670,033,221	-1,565,730	-90.2	19.50 109.89 73.20
60 tháng (2020-12-31)	40.63	122.52%	1,053,789,744	-1,981,402	-101.2	17.33 109.89 73.20

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

THỐNG KÊ GIAO DỊCH