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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |