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

73.20
-0.70
(-0.95%)
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
(2025-11-04) 		-1.90 -2.48% 24,496,100 -20,000 -1.5
72.40
82.20
73.80
2 tháng
(2025-10-06) 		5.40 7.80% 39,393,000 -20,700 -1.5
65
82.20
73.80
3 tháng
(2025-09-05) 		0.15 0.20% 44,867,000 -22,400 -1.6
65
82.20
73.80
6 tháng
(2025-06-09) 		5.89 8.58% 97,507,600 -22,900 -1.7
65
82.20
73.80
12 tháng
(2024-12-09) 		-16.48 -18.10% 177,742,784 -28,625 -2.1
54.95
94.94
73.80
24 tháng
(2023-12-15) 		49.65 199.01% 501,560,243 -1,308,350 -84.2
24.35
109.89
73.80
36 tháng
(2022-12-20) 		53.91 260.53% 670,993,445 -1,565,730 -90.2
19.50
109.89
73.80
60 tháng
(2020-12-30) 		41.63 126.28% 1,053,974,644 -1,992,602 -101.2
17.33
109.89
73.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/01/2020
25.25
 266,284 26.33 26.33 24.45 3,500 300 0.1
22/01/2020
26.33
 322,687 25.74 26.43 25.44 1,000 73 0.0
21/01/2020
25.54
 471,337 23.96 25.74 23.96 30 2,000 -0.1
20/01/2020
23.96
 142,541 23.76 24.26 23.76 8,350 0 0.2
17/01/2020
23.86
 199,909 24.45 24.45 23.56 523 0 0.0
16/01/2020
24.26
 193,214 23.96 24.55 23.86 50 0 0.0
15/01/2020
23.96
 133,639 23.76 24.26 23.46 170 1,100 -0.0
14/01/2020
23.46
 233,994 22.77 23.86 22.28 130 3,200 -0.1
13/01/2020
22.47
 189,796 23.07 23.17 22.37 0 0 0
10/01/2020
22.87
 209,972 23.17 23.46 22.77 1,000 21,800 -0.5
09/01/2020
22.97
 157,146 23.17 23.46 22.67 300 0 0.0
08/01/2020
22.97
 505,001 23.96 24.06 22.77 3,200 700 0.1
07/01/2020
24.26
 123,995 24.45 24.45 24.06 100 18,100 -0.4
06/01/2020
24.35
 164,567 24.65 24.75 24.16 1,000 2,100 -0.0
03/01/2020
24.75
 130,709 25.15 25.15 24.55 1,400 2,100 -0.0
02/01/2020
25.05
 152,894 24.75 25.05 24.45 700 1,300 -0.0
31/12/2019
24.45
 111,587 24.65 24.75 24.26 0 6,000 -0.1
30/12/2019
24.75
 69,941 25.15 25.15 24.65 4,500 0 0.1
27/12/2019
24.75
 52,998 24.95 24.95 24.65 300 500 -0.0
26/12/2019
24.95
 140,860 24.45 25.34 20.79 1,000 300 0.0
25/12/2019
24.35
 108,970 24.55 24.65 24.06 1,000 0 0.0
24/12/2019
24.45
 80,566 24.75 24.85 24.26 0 900 -0.0
23/12/2019
24.75
 109,578 24.95 28.51 24.55 1,000 1,000 0.0
20/12/2019
24.95
 149,802 25.05 25.05 24.75 315 4,000 -0.1
19/12/2019
24.95
 123,641 25.05 25.15 24.65 400 0 0.0
18/12/2019
24.75
 150,028 25.54 25.54 21.68 1,700 1,000 0.0
17/12/2019
25.44
 92,912 25.74 26.04 25.34 0 0 0
16/12/2019
25.64
 282,630 26.24 26.24 25.34 400 4,000 -0.1
13/12/2019
26.24
 157,592 26.63 30.59 26.14 7,400 50 0.2
12/12/2019
26.53
 272,642 26.04 27.03 21.48 3,400 500 0.1
11/12/2019
26.04
 475,330 23.96 26.33 23.96 16,500 400 0.4
10/12/2019
23.86
 217,923 24.45 24.45 20.79 1,540 8,700 -0.2
09/12/2019
24.55
 85,675 24.75 25.25 24.26 100 8,300 -0.2
06/12/2019
24.85
 137,299 25.25 25.25 24.26 6,900 0 0.2
05/12/2019
24.75
 228,683 25.05 28.12 24.75 4,700 0 0.1
04/12/2019
25.05
 194,650 24.26 25.05 23.76 1,700 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |