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

131.80
7.10
(5.69%)
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
(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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |