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

73.20
-0.70
(-0.95%)
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
(2025-11-05) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2021
30.59
 484,248 31.19 31.19 30.10 20,900 1,600 0.6
25/05/2021
31.28
 428,484 31.19 31.68 30.89 700 5,000 -0.1
24/05/2021
31.19
 314,480 30.99 31.68 30.79 3,700 500 0.1
21/05/2021
30.99
 539,314 29.21 31.88 29.01 7,700 1,600 0.2
20/05/2021
29.11
 611,311 30.20 30.20 28.91 11,800 100 0.3
19/05/2021
30.20
 289,190 30.39 30.99 30.20 5,500 100 0.2
18/05/2021
30.39
 333,418 30.49 31.19 30.00 1,300 0 0.0
17/05/2021
30.99
 408,228 31.78 31.88 30.49 3,900 800 0.1
14/05/2021
31.98
 348,690 32.08 32.18 31.68 4,200 100 0.1
13/05/2021
32.08
 291,330 32.27 32.77 31.88 800 0 0.0
12/05/2021
32.47
 274,593 32.47 37.42 31.78 6,500 300 0.2
11/05/2021
32.37
 306,651 31.78 33.17 31.68 300 6,100 -0.2
10/05/2021
31.88
 453,456 32.97 32.97 31.19 22,600 4,400 0.6
07/05/2021
32.67
 356,215 33.96 34.06 32.27 13,300 500 0.4
06/05/2021
33.96
 584,136 33.07 34.75 32.87 13,900 3,800 0.3
05/05/2021
32.97
 709,167 30.59 33.17 30.49 7,500 200 0.2
04/05/2021
30.49
 514,504 31.88 31.88 29.80 28,400 500 0.9
29/04/2021
31.68
 635,575 32.67 32.97 31.48 1,400 0 0.0
28/04/2021
32.27
 406,689 33.36 33.36 31.88 3,000 2,000 0.0
27/04/2021
33.36
 220,488 33.66 33.76 32.87 28,500 0 1.0
26/04/2021
33.66
 347,625 33.66 34.35 33.36 5,400 80,800 -2.5
23/04/2021
34.16
 737,178 33.86 34.26 32.67 7,900 1,900 0.2
22/04/2021
33.27
 676,391 35.44 35.54 32.77 58,300 27,500 1.1
20/04/2021
35.44
 453,792 36.04 36.24 35.25 19,200 11,400 0.3
19/04/2021
35.84
 479,742 36.63 37.13 35.64 27,500 1,500 0.9
16/04/2021
36.83
 744,051 37.62 37.62 35.64 51,400 2,800 1.8
15/04/2021
37.42
 358,600 38.12 38.31 37.32 4,100 880 0
14/04/2021
38.12
 579,783 37.72 38.22 37.23 14,500 5,700 0.3
13/04/2021
37.72
 1,060,744 38.91 38.91 37.62 23,925 100 0.9
12/04/2021
38.91
 624,720 39.11 39.40 38.71 250 1,600 -0.1
09/04/2021
39.11
 336,800 39.40 39.50 39.01 0 0 0
08/04/2021
39.40
 545,718 39.11 40.29 38.81 300 7,000 -0.3
07/04/2021
39.01
 511,855 39.30 39.60 38.61 5,600 2,500 0.1
06/04/2021
39.40
 490,002 39.80 39.90 39.11 13,600 300 0.5
05/04/2021
39.90
 630,271 40.39 40.39 39.50 80,769 35,400 1.8
02/04/2021
40.10
 469,543 39.90 40.79 39.80 9,600 700 0.4
01/04/2021
39.90
 667,264 38.51 40.39 38.41 6,000 9,600 -0.1
31/03/2021
38.51
 579,863 38.71 38.81 38.12 1,300 0 0.1
30/03/2021
38.61
 375,495 38.91 39.11 38.51 2,200 1,300 0.0
29/03/2021
38.91
 448,037 38.61 39.30 38.22 6,700 600 0.2
26/03/2021
39.11
 1,097,200 39.21 39.40 36.73 0 2,900 -0.1
25/03/2021
39.21
 782,048 39.70 40.39 38.91 4,200 7,100 -0.1
24/03/2021
40.49
 1,710,892 42.27 42.27 38.61 67,000 3,300 2.6
23/03/2021
42.27
 668,054 42.97 43.07 41.88 100 0 0.0
22/03/2021
42.97
 686,367 43.36 43.46 42.97 100 2,100 -0.1
19/03/2021
43.07
 1,046,748 42.77 43.56 42.57 1,100 9,400 -0.4
18/03/2021
42.97
 483,532 43.17 43.26 42.27 0 0 0
17/03/2021
43.07
 672,584 42.67 43.26 41.88 21,700 0 0.9
16/03/2021
42.67
 1,251,770 43.56 43.76 42.08 3,400 800 0.1
15/03/2021
43.56
 786,402 43.36 44.45 43.36 1,365 950 0.0
12/03/2021
43.17
 679,202 43.56 43.76 42.87 4,500 4,000 0.0
11/03/2021
43.56
 980,094 43.07 43.56 42.67 42,700 4,700 1.6
10/03/2021
42.87
 1,030,794 42.27 43.66 42.18 0 300 -0.0
09/03/2021
42.18
 1,071,511 43.26 43.36 41.68 18,300 700 0.8
08/03/2021
43.07
 921,531 43.17 44.55 42.87 2,800 12,000 -0.4
05/03/2021
43.07
 1,269,566 43.07 43.46 42.08 4,700 11,500 -0.3
04/03/2021
43.07
 3,317,677 40.59 43.46 40.39 5,000 23,900 -0.8
03/03/2021
40.39
 650,394 40.39 40.49 39.90 300 5,000 -0.2
02/03/2021
40.39
 720,646 40.29 41.09 39.80 500 19,600 -0.8
01/03/2021
40.29
 846,642 39.01 40.29 39.01 2,612 1,000 0.1
26/02/2021
39.01
 574,595 39.30 39.30 38.12 7,100 10,000 -0.1
25/02/2021
39.50
 612,453 39.80 40.10 38.81 9,700 7,400 0.1
24/02/2021
39.40
 1,096,673 40.29 41.09 38.81 5,500 100 0.2
23/02/2021
40.29
 629,656 40.00 40.29 39.40 500 11,300 -0.4
22/02/2021
40.00
 851,030 40.69 40.79 39.60 3,400 13,400 -0.4
19/02/2021
40.69
 790,133 40.49 41.58 39.90 23,400 9,500 0.6
18/02/2021
40.49
 1,218,216 38.41 41.48 38.12 2,539 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |