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

86
-0.60
(-0.69%)
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
(2026-02-23) 		-31 -26.41% 20,946,400 -40,000 -5.4
80.40
117.40
86
2 tháng
(2026-01-19) 		-44.50 -34% 57,828,600 -91,400 -12.3
80.40
138.80
86
3 tháng
(2025-12-18) 		16.60 23.78% 83,529,700 -130,900 -17.1
67.80
138.80
86
6 tháng
(2025-09-19) 		15.10 21.18% 129,179,600 -154,000 -18.7
65
138.80
86
12 tháng
(2025-03-24) 		9.57 12.46% 211,665,700 -156,025 -18.8
54.95
138.80
86
24 tháng
(2024-03-28) 		44.82 107.79% 513,982,634 -1,164,792 -91.3
41.58
138.80
86
36 tháng
(2023-04-03) 		65.11 305.91% 730,375,389 -1,636,020 -106.1
20.59
138.80
86
60 tháng
(2021-04-13) 		48.68 129.06% 1,073,178,423 -2,444,215 -131.8
17.33
138.80
86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |