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

81.10
3.60
(4.65%)
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
(2026-07-01) 		-11.20 -12.44% 5,065,100 -900 0
74.60
90
81.10
2 tháng
(2026-06-01) 		-13.30 -14.44% 12,307,800 -1,000 0
74.60
96
81.10
3 tháng
(2026-05-04) 		-10.80 -12.05% 29,593,300 -1,500 0
74.60
101.50
81.10
6 tháng
(2026-02-02) 		-50.10 -38.87% 89,841,200 -103,400 -10.7
74.60
134.50
81.10
12 tháng
(2025-08-05) 		6.33 8.73% 206,837,000 -177,900 -18.8
65
138.80
81.10
24 tháng
(2024-08-12) 		16.03 25.54% 420,776,553 -232,835 -22.6
54.95
138.80
81.10
36 tháng
(2023-08-16) 		52.86 203.79% 719,200,947 -1,543,350 -103.4
22.57
138.80
81.10
60 tháng
(2021-08-26) 		49.59 169.81% 1,076,299,416 -2,148,660 -122.1
17.33
138.80
81.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |