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)
15/07/2019
29.21
 1,985,124 27.42 29.30 23.46 3,200 24,000 -0.6
12/07/2019
27.52
 464,462 27.72 27.72 24.75 8,200 4,500 0.1
11/07/2019
27.52
 491,356 28.12 28.12 27.52 1,300 5,000 -0.1
10/07/2019
27.92
 646,329 27.32 28.12 27.32 7,810 271 0.2
09/07/2019
27.52
 839,310 26.73 27.62 26.73 3,000 200 0.1
08/07/2019
26.73
 203,920 26.73 27.23 26.53 3,100 0 0.1
05/07/2019
27.13
 283,910 27.13 27.32 26.83 0 0 0
04/07/2019
26.53
 634,499 26.24 27.13 26.14 6,530 11,400 -0.1
03/07/2019
26.24
 346,000 26.73 26.83 26.24 5,771 0 0.2
02/07/2019
26.73
 283,140 26.63 27.13 26.53 4,800 0 0.1
01/07/2019
26.63
 1,071,222 27.13 27.62 26.04 10,200 1,200 0.2
28/06/2019
26.93
 785,193 27.52 27.62 26.33 1,210 10,000 -0.2
27/06/2019
27.62
 265,351 28.02 28.02 27.42 400 0 0.0
26/06/2019
28.02
 441,955 27.42 28.51 27.23 8,610 17,700 -0.3
25/06/2019
27.62
 248,333 27.72 27.92 27.42 924 0 0.0
24/06/2019
27.62
 353,692 27.42 28.22 27.42 4,204 400 0.1
21/06/2019
27.72
 624,915 27.72 28.02 27.32 800 700 0.0
20/06/2019
27.72
 796,424 28.22 28.71 27.52 4,100 0 0.1
19/06/2019
28.22
 360,326 28.61 28.91 28.12 10,200 16,200 -0.2
18/06/2019
28.41
 841,345 27.72 28.61 27.72 3,400 1,600 0.1
17/06/2019
27.92
 631,330 27.13 28.12 27.13 3,800 1,390 0.1
14/06/2019
27.13
 240,360 27.52 27.62 26.83 3,600 3,800 -0.0
13/06/2019
27.13
 464,621 26.73 27.23 26.53 10,500 14,000 -0.1
12/06/2019
26.93
 800,938 27.72 27.72 26.63 2,920 9,700 -0.2
11/06/2019
27.62
 446,253 27.42 28.02 27.32 13,000 9,600 0.1
10/06/2019
27.52
 495,611 27.82 28.41 27.42 5,800 24,800 -0.5
07/06/2019
27.82
 1,055,550 26.73 27.92 22.57 10,900 2,600 0.2
06/06/2019
26.73
 364,351 26.24 27.13 26.14 2,010 6,000 -0.1
05/06/2019
26.33
 360,985 26.63 27.13 26.24 1,300 11,000 -0.3
04/06/2019
26.43
 352,617 26.04 26.93 26.04 0 500 -0.0
03/06/2019
26.33
 571,162 25.74 27.03 25.25 9,000 6,000 0.1
31/05/2019
25.94
 1,125,293 26.73 27.03 25.54 10,058 28,000 -0.5
30/05/2019
26.93
 966,648 26.93 27.82 26.73 12,510 6,700 0.2
29/05/2019
27.52
 1,805,194 28.91 29.60 27.42 24,860 4,495 0.6
28/05/2019
28.91
 1,437,113 27.72 29.21 27.72 68,130 3,500 1.9
27/05/2019
27.72
 837,225 26.73 28.12 26.33 73,200 22,400 1.4
24/05/2019
26.63
 1,255,177 26.24 27.42 26.24 7,550 1,400 0.2
23/05/2019
26.24
 589,081 25.84 26.24 25.54 600 16,300 -0.4
22/05/2019
26.04
 325,745 26.24 26.43 25.94 25,210 5,340 0.5
21/05/2019
26.24
 1,308,001 24.85 26.93 24.85 36,906 8,300 0.8
20/05/2019
25.05
 660,092 25.15 25.25 24.45 4,304 5,400 -0.0
17/05/2019
24.95
 390,876 25.05 25.64 24.95 2,300 4,500 -0.1
16/05/2019
24.95
 468,746 25.54 25.64 24.85 21,823 7,600 0.4
15/05/2019
25.44
 695,329 25.44 26.04 25.05 44,300 15,000 0.8
14/05/2019
25.44
 688,607 24.75 28.41 24.26 27,603 20,100 0.2
13/05/2019
24.95
 890,131 23.66 25.25 23.66 17,800 6,250 0.3
10/05/2019
23.76
 376,409 23.86 24.06 23.36 16,100 20,000 -0.1
09/05/2019
23.86
 627,992 23.76 24.65 23.66 6,300 8,300 -0.1
08/05/2019
23.86
 989,539 22.57 23.96 22.08 1,310 1,300 -0.0
07/05/2019
22.37
 169,620 21.78 22.37 21.78 0 400 -0.0
06/05/2019
21.68
 337,100 22.37 22.57 21.68 1,800 700 0.0
03/05/2019
22.28
 178,030 22.77 22.77 22.08 900 0 0.0
02/05/2019
22.57
 142,590 22.87 23.07 22.57 100 3,000 -0.1
26/04/2019
23.17
 399,900 22.97 23.36 22.67 4,100 0 0.1
25/04/2019
23.07
 340,265 22.08 23.56 21.78 1,000 400 0.0
24/04/2019
21.98
 160,506 21.78 22.18 21.48 30 700 -0.0
23/04/2019
21.48
 389,560 21.88 22.08 21.09 1,640 0 0.0
22/04/2019
21.88
 202,920 22.77 22.77 21.78 6,100 16,500 -0.2
19/04/2019
22.28
 151,750 22.08 22.97 21.88 9,230 0 0.2
18/04/2019
22.08
 360,646 22.77 24.75 21.88 3,500 1,000 0.1
17/04/2019
22.77
 288,133 23.56 23.66 22.67 3,200 1,000 0.1
16/04/2019
23.17
 318,649 23.56 23.56 22.57 6,900 4,000 0.1
12/04/2019
23.46
 247,213 23.76 23.96 23.36 540 0 0.0
11/04/2019
23.76
 222,328 23.76 24.06 20.10 300 1,000 -0.0
10/04/2019
23.66
 463,541 23.76 24.26 23.17 4,236 1,500 0.1
09/04/2019
23.86
 377,035 24.75 24.85 23.76 4,539 0 0.1
08/04/2019
24.55
 334,030 24.75 25.25 24.16 115 3,929 -0.1
05/04/2019
24.75
 207,942 24.75 25.05 24.55 134 500 -0.0
04/04/2019
24.95
 410,964 24.75 25.54 24.55 600 14,400 -0.3
03/04/2019
24.75
 674,310 23.76 25.15 23.56 2,030 5,800 -0.1
02/04/2019
24.26
 383,677 24.75 25.05 23.86 2,200 14,200 -0.3
01/04/2019
24.65
 691,691 23.36 25.64 23.36 2,600 1,700 0.0
29/03/2019
23.27
 570,233 22.77 24.26 22.57 8,100 1,500 0.2
28/03/2019
22.67
 350,550 23.46 23.46 22.37 2,200 500 0.0
27/03/2019
23.46
 398,910 22.18 23.76 22.18 9,406 16,200 -0.2
26/03/2019
21.68
 743,097 23.27 23.76 20.99 11,797 23,400 -0.3
25/03/2019
22.37
 1,279,860 24.75 24.75 21.19 17,950 38,350 -0.4
22/03/2019
25.15
 561,410 25.54 25.74 24.26 5,000 1,300 0.1
21/03/2019
25.74
 471,385 25.44 26.63 25.25 27,700 100 0.7
20/03/2019
25.64
 840,211 25.25 25.74 24.45 11,842 6,800 0.1
19/03/2019
25.15
 1,588,870 27.32 27.62 23.86 22,680 43,700 -0.5
18/03/2019
27.32
 995,911 25.25 27.72 25.15 46,570 500 1.2
15/03/2019
25.15
 654,980 24.55 25.54 24.26 15,400 900 0.4
14/03/2019
24.45
 1,324,625 22.67 24.55 22.57 2,700 22,300 -0.5
13/03/2019
22.67
 512,940 23.07 23.07 22.37 2,700 27,600 -0.6
12/03/2019
23.07
 460,973 22.97 23.36 22.57 10,100 9,300 0.0
11/03/2019
23.17
 695,448 22.77 23.76 22.67 9,400 1,600 0.2
08/03/2019
23.07
 764,580 21.78 23.07 21.48 6,000 23,500 -0.4
07/03/2019
21.68
 508,113 21.09 22.18 21.09 6,800 7,400 -0.0
06/03/2019
21.38
 792,655 21.48 21.58 20.69 4,970 14,600 -0.2
05/03/2019
21.78
 496,660 22.97 22.97 21.29 15,938 6,500 0.2
04/03/2019
22.77
 643,318 21.78 23.56 21.78 14,100 31,100 -0.4
01/03/2019
21.68
 1,469,960 18.91 21.68 18.51 6,380 51,000 -1.0
28/02/2019
18.81
 444,292 18.81 19.40 18.61 20,500 13,200 0.1
27/02/2019
18.22
 174,130 17.92 18.71 17.92 310 49,000 -0.9
26/02/2019
17.82
 364,845 18.32 18.41 17.52 12,500 16,200 -0.1
25/02/2019
18.41
 238,725 18.81 18.91 18.22 11,620 20,500 -0.2
22/02/2019
18.81
 236,675 18.81 19.01 18.61 43,900 9,400 0.7
21/02/2019
18.81
 439,443 18.51 19.21 18.32 6,000 0 0.1
20/02/2019
18.71
 244,976 18.81 18.91 18.22 4,200 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |