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

73.10
-0.80
(-1.08%)
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)
03/12/2019
24.16
 373,217 25.54 25.54 23.76 8,200 15,100 -0.2
02/12/2019
26.33
 249,206 26.63 26.73 24.55 4,300 800 0.1
29/11/2019
26.63
 186,560 26.43 26.73 25.84 1,400 1,000 0.0
28/11/2019
26.24
 416,221 26.83 27.13 25.84 5,100 51,000 -1.2
27/11/2019
26.63
 445,750 27.82 31.88 26.63 400 12,600 -0.3
26/11/2019
27.72
 146,922 27.82 28.12 27.42 6,220 1,000 0.1
25/11/2019
27.72
 283,098 28.61 28.61 27.32 6,500 0 0.2
22/11/2019
28.22
 203,536 29.21 29.30 28.22 2,090 0 0.1
21/11/2019
29.11
 81,023 29.50 29.60 29.01 500 0 0.0
20/11/2019
29.60
 94,511 29.50 29.90 29.21 1,000 0 0.0
19/11/2019
29.50
 204,342 28.71 29.90 28.71 7,600 0 0.2
18/11/2019
28.91
 296,537 29.60 31.68 28.71 5,640 0 0.2
15/11/2019
29.70
 404,316 30.10 30.20 29.21 20,829 10,000 0.3
14/11/2019
30.10
 521,409 31.19 31.28 30.00 2,700 0 0.1
13/11/2019
31.09
 194,418 31.28 31.38 30.89 0 0 0
12/11/2019
31.19
 175,583 31.19 31.28 30.99 1,010 20,000 -0.6
11/11/2019
31.19
 125,957 31.28 31.38 31.09 100 600 -0.0
08/11/2019
31.38
 193,633 31.58 31.78 31.19 700 2,400 -0.1
07/11/2019
31.48
 207,359 31.19 31.58 31.19 7,800 0 0.2
06/11/2019
31.38
 194,927 31.28 32.08 31.28 400 0 0.0
05/11/2019
31.38
 281,573 31.19 31.78 30.89 2,500 4,700 -0.1
04/11/2019
31.09
 582,602 31.78 32.18 30.89 600 1,500 -0.0
01/11/2019
31.78
 233,461 32.08 32.27 31.58 22,000 0 0.7
31/10/2019
31.78
 503,430 31.68 32.77 31.58 600 100 0.0
30/10/2019
31.58
 206,061 31.58 31.68 31.19 1,200 30 0.0
29/10/2019
31.38
 185,105 31.78 31.98 31.38 1,400 300 0.0
28/10/2019
31.78
 156,499 32.18 32.37 31.78 1,200 500 0.0
25/10/2019
32.08
 156,740 32.67 32.67 31.98 300 0 0.0
24/10/2019
32.37
 260,325 31.78 32.67 26.93 1,000 0 0.0
23/10/2019
31.58
 125,157 31.28 31.98 30.79 500 50 0.0
22/10/2019
31.28
 111,770 31.19 31.58 31.19 0 30 -0.0
21/10/2019
31.19
 359,335 31.78 31.78 30.79 21,200 9,650 0.4
18/10/2019
31.58
 310,980 31.98 32.18 31.58 700 0 0.0
17/10/2019
31.98
 347,420 32.18 32.18 31.58 200 10,000 -0.3
16/10/2019
32.27
 321,992 32.27 32.87 31.98 1,500 0 0.0
15/10/2019
33.36
 956,844 33.36 33.36 31.78 13,500 0 0.4
14/10/2019
33.07
 554,845 32.97 33.76 28.02 1,010 500 0.0
11/10/2019
32.97
 344,075 33.07 33.36 32.57 300 0 0.0
10/10/2019
33.07
 328,517 33.66 33.96 33.07 2,000 50 0.1
09/10/2019
33.27
 677,279 32.18 33.46 32.18 9,600 500 0.3
08/10/2019
31.98
 260,760 32.18 32.27 31.58 6,800 0 0.2
07/10/2019
31.98
 173,399 32.47 32.67 31.88 1,719 0 0.1
04/10/2019
32.47
 394,930 31.68 32.97 31.48 1,400 950 0.0
03/10/2019
31.68
 381,281 32.08 32.08 30.89 2,711 300 0.1
02/10/2019
32.08
 368,430 32.67 32.77 31.88 1,600 50 0.1
01/10/2019
32.67
 344,227 32.67 33.27 32.27 1,930 0 0.1
30/09/2019
32.77
 823,613 30.89 33.17 30.89 20 8,000 -0.3
27/09/2019
30.79
 365,505 30.69 31.28 30.59 300 400 -0.0
26/09/2019
30.69
 233,628 30.69 31.28 30.29 0 3,000 -0.1
25/09/2019
30.69
 257,990 30.20 30.99 29.70 0 4,230 -0.1
24/09/2019
30.20
 335,930 30.49 30.69 29.70 4,000 1,600 0.1
23/09/2019
30.59
 239,502 31.38 34.65 30.29 200 17,600 -0.5
20/09/2019
31.28
 230,529 31.19 31.58 30.89 3,400 500 0.1
19/09/2019
31.48
 208,781 31.38 31.68 31.09 4,800 3,000 0.1
18/09/2019
31.48
 355,005 30.89 31.78 30.69 17,200 1,400 0.5
17/09/2019
30.89
 196,365 31.19 31.19 30.49 7,300 0 0.2
16/09/2019
31.19
 533,890 31.09 31.88 30.10 13,500 1,700 0.4
13/09/2019
31.09
 364,359 31.98 31.98 30.89 3,200 6,500 -0.1
12/09/2019
31.68
 409,150 31.19 32.57 31.19 18,000 3,500 0.5
11/09/2019
31.58
 803,040 27.72 32.08 24.35 3,700 10,000 -0.2
10/09/2019
27.92
 1,075,765 30.00 30.39 27.42 9,500 19,000 -0.3
09/09/2019
30.00
 769,787 31.68 31.68 29.50 9,570 500 0.3
06/09/2019
31.98
 404,030 33.17 33.17 31.68 7,800 9,700 -0.1
05/09/2019
32.67
 345,674 32.87 34.06 28.71 500 6,000 -0.2
04/09/2019
33.27
 1,140,830 33.86 34.26 29.80 15,800 1,600 0.5
03/09/2019
33.96
 713,589 35.64 36.33 33.86 4,760 1,869 0.1
30/08/2019
35.54
 443,426 35.74 36.33 35.15 3,200 0 0.1
29/08/2019
35.74
 589,621 36.33 36.33 34.65 700 0 0.0
28/08/2019
36.33
 537,818 36.93 37.32 36.24 5,100 21,400 -0.6
27/08/2019
36.93
 668,374 37.03 37.92 36.73 3,410 1,200 0.1
26/08/2019
36.93
 424,232 36.14 37.32 36.14 300 5,000 -0.2
23/08/2019
37.32
 417,963 37.23 38.61 36.93 500 0 0.0
22/08/2019
37.23
 973,897 36.04 38.02 31.68 1,204 2,470 -0.0
21/08/2019
35.84
 991,248 36.73 36.93 35.54 1,300 1,610 -0.0
20/08/2019
36.73
 786,982 36.63 37.23 35.94 200 50 0.0
19/08/2019
36.53
 373,078 36.14 37.13 36.14 600 100 0.0
16/08/2019
36.53
 1,031,843 36.14 37.42 36.14 22,700 200 0.8
15/08/2019
36.63
 1,251,421 34.16 36.83 32.77 13,100 5,100 0.3
14/08/2019
33.96
 399,588 33.27 35.25 33.27 11,900 1,500 0.4
13/08/2019
33.36
 1,401,746 34.85 34.85 32.37 4,600 24,400 -0.7
12/08/2019
34.75
 627,930 35.05 35.54 34.45 300 17,200 -0.6
09/08/2019
34.75
 657,050 35.54 36.33 34.75 227 83,500 -3.0
08/08/2019
35.25
 810,888 34.35 36.93 34.35 11,733 40,800 -1.0
07/08/2019
34.45
 1,399,815 33.66 36.14 33.66 14,600 43,800 -1.0
06/08/2019
36.14
 2,662,360 35.64 39.30 33.46 13,800 116,103 -3.8
05/08/2019
36.14
 1,758,455 32.77 36.33 32.37 19,700 30,500 -0.4
02/08/2019
32.77
 2,078,472 30.10 33.56 29.70 13,000 16,150 -0.1
01/08/2019
30.10
 473,429 29.40 30.49 29.30 1,000 7,000 -0.2
31/07/2019
29.60
 553,541 29.90 29.90 28.91 800 7,500 -0.2
30/07/2019
29.90
 855,187 31.09 31.09 29.80 9,800 5,000 0.1
29/07/2019
31.09
 595,089 30.49 31.48 25.94 1,100 12,244 -0.3
26/07/2019
30.79
 674,919 30.69 31.19 29.90 3,300 5,200 -0.1
25/07/2019
30.49
 1,535,292 30.49 31.68 29.60 22,470 67,650 -1.4
24/07/2019
30.39
 1,306,537 29.01 30.49 28.91 2,000 15,800 -0.4
23/07/2019
29.11
 613,881 29.01 29.60 24.35 3,200 4,000 -0.0
22/07/2019
29.21
 845,877 28.71 29.30 28.12 2,100 31,200 -0.8
19/07/2019
28.12
 2,357,317 30.49 31.09 27.72 34,200 39,400 -0.2
18/07/2019
30.29
 1,726,341 28.91 30.39 28.81 17,600 14,700 0.1
17/07/2019
29.01
 521,975 29.11 29.21 28.81 4,600 13,700 -0.3
16/07/2019
29.01
 502,474 28.81 29.70 28.81 16,900 14,534 0.1

Chính sách bảo mật | Điều khoản sử dụng |