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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |