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

131.30
6.60
(5.29%)
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)
23/06/2020
28.31
 345,970 28.61 28.61 28.02 1,800 3,000 -0.0
22/06/2020
28.61
 366,225 28.22 28.61 28.12 10,700 3,600 0.2
19/06/2020
28.41
 525,193 27.42 28.41 27.42 9,200 8,000 0.0
18/06/2020
27.52
 218,868 27.42 27.62 27.03 9,400 0 0.3
17/06/2020
27.52
 267,879 28.02 28.12 27.42 5,700 100 0.2
16/06/2020
27.92
 587,203 27.62 28.12 27.32 11,100 0 0.3
15/06/2020
26.83
 633,732 28.22 28.51 26.53 2,300 3,300 -0.0
12/06/2020
28.22
 927,199 26.73 28.41 24.75 48,200 7,500 1.1
11/06/2020
27.82
 1,777,716 30.20 30.49 27.62 61,550 6,600 1.6
10/06/2020
30.20
 832,126 30.79 30.79 30.00 1,310 210 0.0
09/06/2020
30.49
 620,911 31.09 31.28 30.39 10,310 15,000 -0.1
08/06/2020
31.09
 1,480,152 30.59 31.48 30.49 3,100 100 0.1
05/06/2020
30.49
 839,757 30.00 30.59 29.60 1,300 2,400 -0.0
04/06/2020
29.70
 781,882 30.00 30.49 29.60 7,700 23,330 -0.5
03/06/2020
29.70
 518,190 29.90 30.20 29.50 1,500 22,500 -0.6
02/06/2020
29.80
 867,420 30.39 31.09 29.70 8,900 16,000 -0.2
01/06/2020
30.39
 1,324,718 29.30 30.69 29.30 4,710 15,600 -0.3
29/05/2020
29.30
 554,379 29.21 30.00 25.94 1,400 100 0.0
28/05/2020
29.30
 611,263 29.70 29.70 28.81 21,100 0 0.6
27/05/2020
29.30
 1,064,315 30.00 30.49 25.64 9,300 4,500 0.1
26/05/2020
29.90
 652,569 29.70 30.49 29.70 700 0 0.0
25/05/2020
29.90
 884,483 29.21 30.49 29.11 21,300 4,570 0.5
22/05/2020
29.50
 827,980 29.70 30.20 29.21 7,300 18,100 -0.3
21/05/2020
29.70
 1,179,667 30.69 30.69 29.40 10,000 9,300 0.0
20/05/2020
30.39
 2,464,648 28.31 30.79 28.22 2,008 23,300 -0.7
19/05/2020
27.82
 771,237 28.31 28.91 26.73 6,000 7,800 -0.1
18/05/2020
28.31
 1,890,350 27.13 28.91 26.43 15,000 30,400 -0.4
15/05/2020
26.93
 433,791 27.13 27.42 26.73 1,000 0 0.0
14/05/2020
26.93
 674,808 27.23 27.62 26.83 2,100 16,100 -0.4
13/05/2020
27.42
 802,994 27.62 28.12 26.93 601 11,200 -0.3
12/05/2020
27.72
 684,087 27.13 28.02 27.03 1,500 23,000 -0.6
11/05/2020
27.62
 946,588 27.42 27.62 26.73 500 0 0.0
08/05/2020
27.23
 990,365 27.72 28.51 26.93 20,400 2,000 0.5
07/05/2020
27.62
 1,238,346 26.24 27.72 26.24 11,100 1,000 0.3
06/05/2020
26.14
 550,247 25.05 26.14 25.05 10,000 1,100 0.2
05/05/2020
25.34
 386,526 25.44 25.44 24.95 1,500 0 0.0
04/05/2020
25.44
 189,845 24.75 25.74 24.75 2,100 500 0.0
29/04/2020
25.54
 335,003 25.74 25.94 25.25 2,800 2,000 0.0
28/04/2020
25.54
 512,776 25.84 26.04 25.25 18,000 0 0.5
27/04/2020
25.84
 716,998 25.94 26.73 25.74 725 600 0.0
24/04/2020
25.94
 608,181 25.74 26.24 25.54 2,010 9,000 -0.2
23/04/2020
25.34
 339,260 25.64 26.14 25.25 2,200 1,000 0.0
22/04/2020
25.44
 696,184 24.06 25.74 23.17 13,300 3,100 0.2
21/04/2020
24.16
 999,275 25.94 25.94 23.66 10,800 19,700 -0.2
20/04/2020
26.04
 676,636 26.14 26.53 25.44 9,100 4,000 0.1
17/04/2020
26.14
 869,574 25.74 26.83 25.64 6,070 600 0.1
16/04/2020
26.04
 569,050 25.64 26.53 24.75 11,300 0 0.3
15/04/2020
25.64
 964,821 24.85 26.73 24.55 11,800 8,000 0.1
14/04/2020
25.15
 1,729,708 22.28 25.15 22.28 800 8,600 -0.2
13/04/2020
22.08
 339,021 21.78 22.57 21.68 2,430 1,000 0.0
10/04/2020
21.68
 427,902 22.28 22.37 21.58 3,410 4,650 -0.0
09/04/2020
22.28
 502,330 22.18 22.67 21.98 700 1,200 -0.0
08/04/2020
22.18
 405,072 22.37 22.37 21.38 340 8,900 -0.2
07/04/2020
22.37
 475,502 22.28 22.67 21.68 13,900 0 0.3
06/04/2020
22.08
 844,476 20.79 22.28 20.79 5,604 19,200 -0.3
03/04/2020
20.59
 368,110 19.80 20.79 19.80 1,900 12,700 -0.2
01/04/2020
19.90
 301,352 18.81 20.10 18.61 3,000 500 0.0
31/03/2020
19.21
 402,292 19.11 19.90 18.61 8,200 5,100 0.1
30/03/2020
19.11
 367,435 19.60 19.60 18.12 11,000 11,300 -0.0
27/03/2020
19.80
 501,318 20.20 20.59 19.60 6,500 6,500 -0
26/03/2020
20.20
 377,540 21.58 21.58 18.12 2,600 12,500 -0.2
25/03/2020
21.58
 304,287 20.39 21.68 20.39 7,600 1,000 0.1
24/03/2020
20.20
 358,223 18.71 20.39 18.71 11,000 2,700 0.2
23/03/2020
18.81
 867,234 21.78 25.05 18.61 23,110 1,900 0.4
20/03/2020
21.78
 312,142 21.68 22.18 21.58 26,000 300 0.6
19/03/2020
21.58
 291,156 22.08 22.08 21.29 5,000 57,300 -1.1
18/03/2020
22.18
 585,563 21.98 23.07 18.32 4,100 11,700 -0.2
17/03/2020
21.88
 394,236 21.98 22.28 20.10 4,210 2,400 0.0
16/03/2020
21.68
 370,202 21.29 22.28 21.29 3,600 1,100 0.1
13/03/2020
21.58
 794,095 22.08 25.44 18.91 5,310 7,350 -0.0
12/03/2020
22.08
 724,361 20.79 24.26 20.79 0 0 0
11/03/2020
24.26
 376,541 24.55 25.25 23.46 0 0 0
10/03/2020
24.55
 482,164 23.46 25.05 20.79 3,900 6,900 -0.1
09/03/2020
23.46
 1,119,871 26.14 26.14 23.27 3,600 16,200 -0.3
06/03/2020
27.23
 144,600 27.23 27.23 26.73 1,500 2,400 -0.0
05/03/2020
27.23
 417,069 27.03 30.79 26.93 700 4,000 -0.1
04/03/2020
27.03
 190,284 27.42 27.42 26.43 1,000 4,900 -0.1
03/03/2020
27.32
 275,174 27.23 27.72 26.63 7,600 2,000 0.2
02/03/2020
26.63
 423,699 27.03 27.13 22.97 5,100 5,000 0.0
28/02/2020
27.03
 421,276 27.62 27.62 26.63 0 3,000 -0.1
27/02/2020
27.62
 304,646 28.12 28.71 26.73 5,000 2,100 0.1
26/02/2020
27.62
 318,599 27.52 30.69 26.53 6,610 15,000 -0.2
25/02/2020
27.52
 473,957 25.74 27.62 25.15 7,050 10,000 -0.1
24/02/2020
25.84
 923,904 28.41 28.41 24.95 12,090 7,800 0.1
21/02/2020
28.91
 499,923 29.80 29.80 25.34 1,230 28,300 -0.8
20/02/2020
29.70
 644,221 29.70 30.29 29.40 4,800 0 0.1
19/02/2020
29.80
 794,742 28.51 29.80 28.12 19,200 8,100 0.3
18/02/2020
28.41
 377,181 29.21 33.27 28.41 3,947 1,000 0.1
17/02/2020
29.11
 842,635 27.92 29.60 27.92 13,600 300 0.4
14/02/2020
28.02
 461,720 28.02 28.12 27.42 31,700 7,000 0.7
13/02/2020
27.92
 521,334 27.62 28.51 23.56 4,800 420 0.1
12/02/2020
27.62
 667,621 27.62 28.02 27.32 9,600 11,600 -0.1
11/02/2020
27.62
 1,177,234 25.25 27.62 25.25 2,900 15,300 -0.3
10/02/2020
25.05
 197,034 25.34 29.01 24.65 660 0 0.0
07/02/2020
25.34
 315,457 24.85 25.44 24.85 3,800 200 0.1
06/02/2020
24.85
 259,119 24.75 25.15 24.16 5,100 1,900 0.1
05/02/2020
24.35
 331,826 24.26 25.05 23.96 5,500 1,000 0.1
04/02/2020
23.96
 278,292 23.27 24.06 23.17 2,300 500 0.0
03/02/2020
23.36
 390,590 24.55 24.75 21.78 6,320 4,000 0.1
31/01/2020
24.75
 428,201 25.25 26.04 24.45 2,146 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |