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
(2025-11-04) 		-1.90 -2.48% 24,496,100 -20,000 -1.5
72.40
82.20
73.80
2 tháng
(2025-10-06) 		5.40 7.80% 39,393,000 -20,700 -1.5
65
82.20
73.80
3 tháng
(2025-09-05) 		0.15 0.20% 44,867,000 -22,400 -1.6
65
82.20
73.80
6 tháng
(2025-06-09) 		5.89 8.58% 97,507,600 -22,900 -1.7
65
82.20
73.80
12 tháng
(2024-12-09) 		-16.48 -18.10% 177,742,784 -28,625 -2.1
54.95
94.94
73.80
24 tháng
(2023-12-15) 		49.65 199.01% 501,560,243 -1,308,350 -84.2
24.35
109.89
73.80
36 tháng
(2022-12-20) 		53.91 260.53% 670,993,445 -1,565,730 -90.2
19.50
109.89
73.80
60 tháng
(2020-12-30) 		41.63 126.28% 1,053,974,644 -1,992,602 -101.2
17.33
109.89
73.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2021
38.41
 786,397 37.62 38.51 36.93 4,600 17,500 -0.5
09/02/2021
37.52
 620,210 35.64 37.82 34.65 22,700 6,300 0.6
08/02/2021
36.73
 877,200 37.92 39.11 35.64 2,500 5,000 0
05/02/2021
37.92
 839,840 38.61 38.61 37.13 15,800 21,800 -0.2
04/02/2021
38.61
 762,484 39.11 39.90 38.12 19,400 300 0.8
03/02/2021
39.11
 848,287 35.64 39.11 35.64 8,100 100 0.3
02/02/2021
36.63
 827,023 36.04 36.63 34.16 20,200 200 0.7
01/02/2021
35.15
 686,161 37.32 37.42 34.65 16,300 4,200 0.5
29/01/2021
37.52
 1,344,700 31.68 38.12 30.69 14,212 1,100 0.5
28/01/2021
33.46
 1,369,091 36.63 37.42 33.46 22,750 2,100 0.7
27/01/2021
37.82
 1,525,491 41.58 42.27 37.23 21,510 2,600 0.7
26/01/2021
41.58
 1,471,714 44.65 44.65 41.09 24,683 6,110 0.8
25/01/2021
44.65
 1,136,735 46.04 46.14 43.56 13,800 6,500 0.3
22/01/2021
46.04
 973,178 46.53 47.32 45.54 23,100 7,200 0.7
21/01/2021
46.53
 717,064 45.54 46.53 45.34 8,200 100 0.4
20/01/2021
45.54
 1,854,109 44.55 47.52 41.58 21,310 18,500 0.1
19/01/2021
44.45
 2,223,659 47.03 48.31 40.59 17,113 12,700 0.2
18/01/2021
47.03
 1,272,142 44.35 47.52 43.76 15,600 40,900 -1.2
15/01/2021
44.06
 1,101,563 43.56 44.25 42.37 21,120 4,000 0.8
14/01/2021
43.17
 1,105,121 41.58 44.06 41.58 7,550 1,600 0.3
13/01/2021
42.37
 2,728,849 42.57 44.45 41.09 7,100 22,900 -0.7
12/01/2021
42.57
 1,604,088 41.28 43.66 40.59 20,100 2,600 0.7
11/01/2021
41.28
 1,442,425 37.62 41.38 37.62 34,080 2,570 1.3
08/01/2021
37.62
 3,362,459 34.65 37.92 34.55 15,100 14,600 0.0
07/01/2021
34.65
 1,039,969 34.45 34.75 33.96 1,100 1,200 -0.0
06/01/2021
34.45
 1,066,626 33.96 35.44 33.96 6,800 4,100 0.1
05/01/2021
34.06
 578,127 34.26 34.35 33.66 2,200 1,300 0.0
04/01/2021
34.26
 1,229,516 32.97 34.65 32.97 1,100 3,500 -0.1
31/12/2020
33.17
 565,515 32.97 33.27 32.77 0 520 -0.0
30/12/2020
32.97
 533,700 33.07 33.27 32.67 2,900 14,100 -0.0
29/12/2020
33.07
 894,212 33.07 33.46 32.67 2,900 14,100 -0.4
28/12/2020
33.07
 562,761 33.46 33.56 32.67 9,300 1,200 0.3
25/12/2020
33.36
 814,373 32.67 33.46 31.78 900 1,855 -0.0
24/12/2020
32.77
 1,363,120 33.27 33.96 31.68 15,000 20 0.5
23/12/2020
33.66
 1,142,649 34.95 35.15 33.17 7,200 0 0.2
22/12/2020
34.95
 2,054,336 32.87 35.25 32.77 8,050 5,210 0.1
21/12/2020
32.87
 1,098,498 32.57 33.36 32.37 0 12,000 -0.4
18/12/2020
32.57
 797,681 31.98 32.67 31.88 2,700 500 0.1
17/12/2020
32.27
 998,075 32.18 32.77 31.78 1,010 2,800 -0.1
16/12/2020
32.27
 1,220,600 32.57 32.67 31.98 2,900 19,900 -0.0
15/12/2020
32.57
 1,359,478 33.17 33.27 32.37 2,900 19,900 -0.6
14/12/2020
33.17
 636,103 33.17 33.86 32.97 5,700 6,500 -0.0
11/12/2020
33.17
 930,937 32.67 33.36 31.98 0 2,000 -0.1
10/12/2020
32.37
 1,871,931 32.08 33.56 31.58 500 0 0.0
09/12/2020
31.88
 700,936 31.68 32.47 31.68 500 2,190 -0.1
08/12/2020
31.78
 683,628 32.27 32.27 31.38 10,200 6,100 0.1
07/12/2020
32.18
 1,102,956 31.68 33.17 31.68 950 82,270 -2.6
04/12/2020
31.78
 803,501 32.08 32.27 31.58 4,200 1,800 0.1
03/12/2020
31.98
 793,916 32.27 32.57 31.78 36,849 160 1.2
02/12/2020
32.37
 1,569,120 30.69 32.67 30.69 12,200 2,200 0.3
01/12/2020
31.09
 1,235,551 30.00 31.19 29.50 7,670 1,044 0.2
30/11/2020
30.59
 709,841 30.99 31.09 30.49 16,494 1,010 0.5
27/11/2020
30.99
 947,845 30.20 31.58 29.50 8,800 4,020 0.0
26/11/2020
30.39
 826,967 30.20 30.49 29.80 8,800 4,020 0.1
25/11/2020
30.39
 1,250,785 31.38 31.68 30.29 16,300 17,800 -0.0
24/11/2020
31.68
 1,565,621 31.09 31.98 30.59 0 0 0
23/11/2020
31.19
 1,730,300 29.40 31.28 29.21 11,400 41,740 0
20/11/2020
29.40
 2,777,100 27.72 29.70 27.72 5,740 69,900 -1.9
19/11/2020
27.72
 334,025 27.52 27.72 23.46 900 6,100 -0.1
18/11/2020
27.42
 286,298 27.72 27.92 27.32 0 0 0
17/11/2020
27.72
 480,313 27.52 31.58 27.23 0 1,000 -0.0
16/11/2020
27.32
 493,901 27.82 31.88 27.23 700 0 0.0
13/11/2020
27.72
 176,593 27.72 27.92 27.62 100 1,000 -0.0
12/11/2020
27.82
 471,707 27.82 28.12 27.23 300 0 0.0
11/11/2020
28.02
 313,343 27.92 28.31 24.06 710 2,000 -0.0
10/11/2020
27.92
 305,777 28.61 28.71 27.92 740 0 0.0
09/11/2020
28.41
 572,790 27.23 28.51 27.23 1,450 4,200 -0.1
06/11/2020
27.23
 164,916 27.42 31.48 27.13 140 0 0.0
05/11/2020
27.42
 194,731 27.52 27.62 27.32 90 0 0.0
04/11/2020
27.52
 207,440 27.42 28.02 25.25 100 0 0.0
03/11/2020
27.62
 385,727 27.72 28.12 27.42 6,640 12,700 -0.2
02/11/2020
27.72
 490,262 27.32 28.41 27.32 10 41,800 -1.2
30/10/2020
27.32
 196,024 26.73 27.32 26.73 540 0 0.0
29/10/2020
26.63
 516,335 26.73 27.13 26.33 12,640 33,200 -0.5
28/10/2020
26.73
 948,529 27.92 27.92 26.33 65,730 21,400 1.2
27/10/2020
27.92
 506,869 28.22 28.41 24.45 25,000 13,700 0.3
26/10/2020
28.31
 500,037 28.81 29.21 28.12 4,400 0 0.1
23/10/2020
28.91
 1,442,672 28.12 29.21 28.12 1,500 82,150 -2.4
22/10/2020
28.31
 748,361 27.62 31.68 27.23 300 0 0.0
21/10/2020
27.52
 461,971 27.32 27.82 27.32 2,000 0 0.1
20/10/2020
27.23
 287,752 27.13 27.32 27.03 10,600 8,800 0.0
19/10/2020
27.13
 289,008 27.32 27.32 27.03 0 2,100 -0.1
16/10/2020
27.32
 256,494 27.23 27.52 27.03 2,100 2,100 -0.0
15/10/2020
27.32
 245,518 27.52 27.52 27.13 13,840 100 0.4
14/10/2020
27.42
 305,425 27.23 27.62 27.13 5,340 300 0.1
13/10/2020
27.13
 321,901 27.32 27.32 26.93 3,140 8,700 -0.2
12/10/2020
27.13
 575,631 27.52 27.72 26.93 32,700 100 0.9
09/10/2020
27.42
 268,848 27.23 27.72 27.23 2,700 0 0.1
08/10/2020
27.62
 438,862 27.82 28.22 27.32 1,960 0 0.1
07/10/2020
27.82
 487,396 27.92 28.12 27.52 640 0 0.0
06/10/2020
28.12
 868,068 27.92 28.41 27.72 3,200 0 0.1
05/10/2020
27.92
 412,299 27.82 28.22 27.72 1,800 610 0.0
02/10/2020
27.72
 1,006,832 28.51 28.51 27.13 110 1,200 -0.0
01/10/2020
28.51
 1,078,682 27.52 28.51 27.52 11,000 20,200 0
30/09/2020
27.52
 1,006,174 26.73 27.52 26.73 1,000 350 0.0
29/09/2020
26.73
 617,116 27.23 27.42 26.53 5,560 600 0.1
28/09/2020
27.23
 223,062 27.23 27.42 27.03 518 100 0.0
25/09/2020
27.32
 341,852 27.32 27.62 27.03 0 3,200 -0.1
24/09/2020
27.32
 725,447 27.52 27.82 27.23 0 10,000 -0.3
23/09/2020
27.52
 822,081 26.83 27.72 26.83 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |