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

90.90
-0.80
(-0.87%)
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
(2026-05-18) 		-6.80 -6.97% 16,401,800 0 0
89.30
101.50
92
2 tháng
(2026-04-20) 		-2.20 -2.37% 25,675,000 -500 0
84.80
101.50
92
3 tháng
(2026-03-19) 		6.50 7.72% 44,285,400 -22,400 0
81.70
101.50
92
6 tháng
(2025-12-19) 		21 30.13% 128,413,400 -153,300 -17.1
67.80
138.80
92
12 tháng
(2025-06-23) 		20.41 29.03% 222,393,700 -177,200 -18.8
65
138.80
92
24 tháng
(2024-06-27) 		-15.04 -14.22% 460,559,666 -266,136 -25.2
54.95
138.80
92
36 tháng
(2023-07-03) 		66.74 278.57% 739,237,599 -1,563,470 -103.9
22.57
138.80
92
60 tháng
(2021-07-13) 		62.98 227.19% 1,083,763,302 -2,337,660 -127.7
17.33
138.80
92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |