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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |