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

127.70
3
(2.41%)
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
(2025-12-29) 		55.50 81.02% 35,805,200 -50,800 -6.3
68.50
138.80
126.80
2 tháng
(2025-11-28) 		51.40 70.80% 44,344,300 -51,800 -6.4
67.80
138.80
126.80
3 tháng
(2025-10-29) 		53.90 76.89% 74,453,000 -71,800 -7.9
67.80
138.80
126.80
6 tháng
(2025-07-31) 		52.02 72.28% 110,927,500 -74,400 -8.0
65
138.80
126.80
12 tháng
(2025-02-03) 		36.48 41.68% 186,892,724 -77,915 -8.3
54.95
138.80
126.80
24 tháng
(2024-02-07) 		96.77 355.45% 518,924,754 -1,321,442 -89.6
27.23
138.80
126.80
36 tháng
(2023-02-13) 		103.80 513.96% 693,975,902 -1,617,020 -96.6
19.70
138.80
126.80
60 tháng
(2021-02-22) 		84 210.02% 1,057,570,852 -2,241,669 -116.0
17.33
138.80
126.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2020
26.83
 305,078 27.03 27.03 26.63 300 0 0.0
21/09/2020
27.13
 377,603 26.93 27.23 26.83 500 2,800 -0.1
18/09/2020
26.83
 260,812 26.83 26.93 26.73 500 13,700 -0.4
17/09/2020
26.83
 368,554 27.03 27.03 26.73 600 0 0.0
16/09/2020
27.03
 227,914 27.03 27.03 23.07 400 2,000 -0.0
15/09/2020
27.03
 326,930 27.13 27.23 26.93 1,800 400 0.0
14/09/2020
27.03
 349,056 26.83 27.13 26.73 1,390 1,100 0.0
11/09/2020
26.83
 302,512 26.83 26.83 26.63 65 0 0.0
10/09/2020
26.83
 267,097 26.93 27.13 26.63 3,000 0 0.1
09/09/2020
26.73
 340,436 26.73 26.73 26.43 14,200 3,429 0.0
08/09/2020
26.83
 465,552 27.03 27.03 26.43 14,200 3,429 0.3
07/09/2020
26.83
 576,595 27.52 27.52 26.73 1,310 0 0.0
04/09/2020
27.52
 573,416 27.52 27.52 26.73 2,200 17,518 -0.4
03/09/2020
27.72
 488,051 28.02 28.22 27.62 3,700 5,000 -0.0
01/09/2020
27.72
 374,436 27.62 27.82 27.42 16,600 0 0.5
31/08/2020
27.62
 1,198,469 26.93 27.92 26.93 0 6,200 -0.2
28/08/2020
26.93
 511,105 26.93 27.23 26.73 2,600 12,200 -0.3
27/08/2020
26.83
 309,021 26.83 26.93 26.63 3,100 0 0.1
26/08/2020
27.03
 397,851 27.23 27.23 26.73 1,010 0 0.0
25/08/2020
27.23
 310,882 27.52 27.62 27.03 8,900 0 0.2
24/08/2020
27.32
 509,527 26.63 27.52 26.43 800 4,900 -0.1
21/08/2020
26.63
 429,034 26.43 26.73 26.33 0 21,700 -0.6
20/08/2020
26.43
 185,744 26.33 26.63 26.24 14,900 11,700 0.1
19/08/2020
26.43
 278,537 26.24 26.53 26.14 400 2,100 -0.0
18/08/2020
26.33
 165,299 26.33 26.53 26.14 200 100 0.0
17/08/2020
26.63
 271,160 26.63 26.83 26.04 5,700 0 0.2
14/08/2020
26.63
 738,414 26.53 27.23 26.24 5,200 0 0.1
13/08/2020
26.24
 322,565 26.04 26.53 25.84 30 0 0.0
12/08/2020
26.14
 270,697 26.14 26.24 25.74 4,800 0 0.1
11/08/2020
26.04
 283,317 26.24 26.63 25.84 1,300 0 0.0
10/08/2020
26.24
 460,965 25.84 26.53 25.64 1,500 0 0.0
07/08/2020
25.74
 292,845 25.74 26.04 25.34 5,450 300 0.1
06/08/2020
25.74
 262,814 26.04 26.04 25.54 800 0 0.0
05/08/2020
26.04
 367,629 25.94 26.14 25.54 2,200 0 0.1
04/08/2020
25.84
 470,701 25.64 26.14 25.54 4,300 1,000 0.1
03/08/2020
25.25
 444,423 24.55 25.34 24.45 3,000 300 0.1
31/07/2020
24.45
 402,765 24.75 25.15 24.16 4,940 0 0.1
30/07/2020
24.95
 257,603 24.75 25.44 24.75 800 0 0.0
29/07/2020
24.65
 614,681 25.84 25.94 23.76 13,800 7,000 0.2
28/07/2020
25.84
 587,473 23.76 26.24 23.76 21,400 11,700 0.3
27/07/2020
23.86
 958,389 26.24 26.24 23.76 38,800 0 1.0
24/07/2020
26.53
 597,993 27.82 28.02 25.25 5,000 0 0.1
23/07/2020
27.82
 402,645 28.31 28.41 27.72 700 800 -0.0
22/07/2020
28.02
 378,874 28.61 28.81 28.02 4,300 0 0.1
21/07/2020
28.61
 163,796 28.71 28.91 28.41 1,100 0 0.0
20/07/2020
28.71
 289,449 28.81 29.21 24.55 300 0 0.0
17/07/2020
28.81
 630,102 28.22 29.21 28.22 600 40,219 -1.2
16/07/2020
28.31
 96,684 28.61 28.61 28.12 1,100 6,221 -0.1
15/07/2020
28.41
 244,812 28.12 28.51 28.12 600 0 0.0
14/07/2020
28.12
 196,054 28.51 28.51 27.92 305 9,000 -0.2
13/07/2020
28.41
 452,445 28.41 28.71 28.02 300 1,000 -0.0
10/07/2020
28.22
 738,447 28.91 28.91 28.02 2,230 2,500 -0.0
09/07/2020
29.01
 648,047 29.21 29.40 28.31 1,300 0 0.0
08/07/2020
29.01
 722,837 27.92 29.70 27.72 100 6,000 -0.2
07/07/2020
27.92
 337,850 28.22 28.22 27.72 1,600 200 0.0
06/07/2020
28.12
 298,246 27.62 28.12 27.42 13,700 200 0.4
03/07/2020
27.42
 131,426 27.62 27.82 27.42 400 1,500 -0.0
02/07/2020
27.62
 231,715 27.23 27.92 27.23 500 1,000 -0.0
01/07/2020
27.32
 274,693 26.73 27.42 26.63 900 0 0.0
30/06/2020
26.73
 287,604 26.73 27.23 26.43 5,400 0 0.1
29/06/2020
26.73
 395,390 27.32 31.68 26.53 4,200 1,000 0.1
26/06/2020
27.62
 170,054 27.72 28.12 27.32 1,800 1,000 0.0
25/06/2020
27.62
 266,767 27.62 27.72 27.13 5,000 1,000 0.1
24/06/2020
27.72
 457,306 27.72 28.31 27.62 2,600 3,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |