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

85.60
1.90
(2.27%)
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) 		-31.40 -26.75% 21,739,500 -40,000 -5.4
80.40
117.40
84.20
2 tháng
(2026-01-19) 		-44.90 -34.30% 58,621,700 -91,400 -12.3
80.40
138.80
84.20
3 tháng
(2025-12-19) 		16.30 23.39% 84,128,000 -130,900 -17.1
67.80
138.80
84.20
6 tháng
(2025-09-22) 		16 22.86% 129,810,500 -154,000 -18.7
65
138.80
84.20
12 tháng
(2025-03-24) 		9.17 11.94% 212,458,800 -156,025 -18.8
54.95
138.80
84.20
24 tháng
(2024-03-29) 		42.24 96.53% 512,837,573 -1,164,392 -91.3
43.76
138.80
84.20
36 tháng
(2023-04-04) 		64.91 307.82% 730,694,330 -1,636,020 -106.1
20.59
138.80
84.20
60 tháng
(2021-04-14) 		47.88 125.63% 1,072,910,779 -2,468,040 -132.7
17.33
138.80
84.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2019
18.71
 330,035 19.21 19.50 18.41 29,900 5,100 0.5
18/02/2019
19.21
 641,770 18.32 19.80 18.32 14,653 2,600 0.2
15/02/2019
18.12
 197,560 18.51 18.61 17.52 16,200 4,700 0.2
14/02/2019
18.51
 348,125 17.82 18.61 17.82 10,100 5,900 0.1
13/02/2019
17.92
 584,780 16.43 18.12 16.43 14,300 3,200 0.2
12/02/2019
16.43
 190,780 16.83 16.83 16.14 9,700 28,500 -0.3
11/02/2019
16.83
 278,917 16.34 17.03 16.34 11,570 8,300 0.1
01/02/2019
16.14
 372,466 15.05 16.43 14.85 8,100 3,000 0.1
31/01/2019
15.25
 59,729 14.95 15.35 14.95 5,500 300 0.1
30/01/2019
15.05
 58,010 14.55 15.05 14.45 100 0 0.0
29/01/2019
14.65
 37,420 14.55 14.85 14.45 8,200 0 0.1
28/01/2019
14.65
 65,045 14.85 14.95 14.55 12,100 0 0.2
25/01/2019
14.85
 68,729 15.25 15.25 14.85 11,800 0 0.2
24/01/2019
14.95
 47,020 15.05 15.54 12.97 0 0 0
23/01/2019
15.05
 124,905 14.06 15.84 14.06 4,000 0 0.0
22/01/2019
14.55
 93,070 14.65 14.65 13.96 4,000 0 0.1
21/01/2019
14.16
 97,363 15.15 15.15 13.96 6,500 100 0.1
18/01/2019
15.15
 123,997 15.15 15.35 14.95 2,000 400 0.0
17/01/2019
15.15
 113,550 15.54 15.74 13.46 11,700 900 0.2
16/01/2019
15.54
 188,549 15.84 16.43 14.95 13,205 0 0.2
15/01/2019
15.84
 216,673 15.44 16.34 15.44 9,110 3,100 0.1
14/01/2019
15.44
 284,076 13.96 15.54 13.86 26,200 0 0.4
11/01/2019
14.16
 124,900 13.86 14.26 13.37 41,400 0 0.6
10/01/2019
13.37
 70,505 12.87 13.66 12.87 9,200 0 0.1
09/01/2019
13.17
 84,641 12.87 13.37 12.87 0 0 0
08/01/2019
12.97
 42,260 12.87 13.37 12.87 0 0 0
07/01/2019
12.87
 65,700 12.57 13.27 12.28 0 0 0
04/01/2019
12.47
 60,451 12.57 12.87 12.47 0 0 0
03/01/2019
12.87
 74,900 13.17 13.27 12.67 0 0 0
02/01/2019
13.07
 60,562 13.07 13.86 12.97 5,250 0 0.1
28/12/2018
13.27
 52,450 14.16 14.36 12.97 1,800 0 0.0
27/12/2018
13.66
 229,200 12.47 13.66 12.47 7,350 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |