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)
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
12/07/2021
26.83
 481,708 28.91 29.01 25.74 0 15,500 -0.4
09/07/2021
29.01
 439,410 30.20 30.20 28.91 0 18,900 -0.6
08/07/2021
30.10
 196,062 30.89 30.89 29.70 0 1,500 -0.0
07/07/2021
30.49
 398,860 30.10 30.49 29.60 0 2,000 -0.1
06/07/2021
30.10
 554,500 30.69 31.68 29.70 0 310 -0.0
05/07/2021
30.69
 653,100 31.68 31.68 30.59 0 0 0
02/07/2021
31.68
 524,057 32.18 32.67 31.58 0 4,000 -0.1
01/07/2021
32.18
 402,822 32.57 32.57 31.78 0 20,000 -0.6
30/06/2021
32.27
 310,466 32.87 32.87 32.18 0 74,700 -2.4
29/06/2021
32.67
 242,327 32.97 33.27 32.47 0 100 -0.0
28/06/2021
32.97
 454,459 32.27 33.17 32.27 0 2,900 -0.1
25/06/2021
32.27
 871,758 33.07 33.07 31.98 0 5,000 -0.2
24/06/2021
33.07
 569,202 33.66 34.06 32.87 0 0 0
23/06/2021
34.06
 648,950 34.45 34.65 33.56 0 2,700 -0.1
22/06/2021
34.45
 475,607 34.55 34.95 34.35 0 5,000 -0.2
21/06/2021
34.55
 659,300 35.34 35.54 34.16 0 0 0
18/06/2021
35.34
 1,463,825 33.86 36.33 33.86 0 18,500 -0.7
17/06/2021
34.26
 557,822 33.76 34.95 32.67 0 5,000 -0.2
16/06/2021
33.46
 752,830 34.35 34.35 33.36 0 700 -0.0
15/06/2021
34.26
 483,728 35.34 35.34 34.06 1,000 36,100 -1.2
14/06/2021
34.65
 1,053,902 34.26 35.54 34.26 6,100 21,000 -0.5
11/06/2021
34.26
 1,484,027 33.17 34.95 33.17 9,500 12,000 -0.1
10/06/2021
33.27
 316,870 33.36 34.16 32.18 200 1,000 -0.0
09/06/2021
33.27
 334,241 33.27 33.66 32.37 2,300 28,100 -0.8
08/06/2021
33.27
 1,063,188 33.76 34.95 28.51 25,900 23,200 0.1
07/06/2021
33.76
 846,557 31.38 34.26 31.38 910 3,000 -0.1
04/06/2021
33.46
 634,080 33.46 33.46 33.07 6,300 79,600 -2.5
03/06/2021
33.46
 1,001,260 33.07 34.06 32.87 6,400 34,800 -1.0
02/06/2021
33.07
 1,236,782 30.39 33.17 25.84 1,600 34,600 -1.1
01/06/2021
30.39
 351,532 30.79 30.79 30.10 3,300 300 0.1
31/05/2021
30.59
 428,624 30.20 31.48 30.20 10,800 20,000 -0.3
28/05/2021
30.39
 323,289 30.39 30.39 30.00 24,800 800 0.7
27/05/2021
30.49
 330,403 30.69 31.09 30.00 11,500 6,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |