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

92
1.60
(1.77%)
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
(2026-05-18) 		-6.80 -6.97% 16,401,800 0 0
89.30
101.50
92
2 tháng
(2026-04-20) 		-2.20 -2.37% 25,675,000 -500 0
84.80
101.50
92
3 tháng
(2026-03-19) 		6.50 7.72% 44,285,400 -22,400 0
81.70
101.50
92
6 tháng
(2025-12-19) 		21 30.13% 128,413,400 -153,300 -17.1
67.80
138.80
92
12 tháng
(2025-06-23) 		20.41 29.03% 222,393,700 -177,200 -18.8
65
138.80
92
24 tháng
(2024-06-27) 		-15.04 -14.22% 460,559,666 -266,136 -25.2
54.95
138.80
92
36 tháng
(2023-07-03) 		66.74 278.57% 739,237,599 -1,563,470 -103.9
22.57
138.80
92
60 tháng
(2021-07-13) 		62.98 227.19% 1,083,763,302 -2,337,660 -127.7
17.33
138.80
92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |