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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |