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)
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
26/12/2018
12.18
 123,300 11.88 12.38 11.58 7,600 0 0.1
25/12/2018
11.88
 220,000 12.18 12.18 11.19 65,900 500 0.8
24/12/2018
12.28
 68,960 12.67 12.67 12.28 100 0 0.0
21/12/2018
12.77
 225,461 13.37 13.37 12.38 6,500 20,000 -0.2
20/12/2018
13.66
 41,290 13.86 14.06 13.56 0 0 0
19/12/2018
13.86
 42,520 13.86 14.75 13.56 7,300 100 0.1
18/12/2018
13.76
 142,540 14.75 14.75 13.17 6,300 0 0.1
17/12/2018
14.85
 115,280 15.15 15.15 14.75 5,500 0 0.1
14/12/2018
15.25
 38,335 15.35 15.35 15.25 0 300 -0.0
13/12/2018
15.35
 54,150 15.35 15.54 15.25 700 1,400 -0.0
12/12/2018
15.35
 77,920 15.44 15.44 15.25 28,400 0 0.4
11/12/2018
15.35
 78,904 15.44 15.54 15.35 2,900 0 0.0
10/12/2018
15.44
 57,400 15.74 15.74 15.44 1,200 0 0.0
07/12/2018
15.74
 37,550 15.74 15.84 15.64 1,600 0 0.0
06/12/2018
15.74
 67,300 15.64 15.74 15.54 6,600 0 0.1
05/12/2018
15.74
 85,400 15.64 15.84 15.64 28,000 3,800 0.4
04/12/2018
15.74
 104,300 15.64 15.74 15.54 40,100 15,300 0.4
03/12/2018
15.64
 145,590 15.74 15.94 15.54 10,700 9,200 0.0
30/11/2018
15.84
 116,840 16.04 16.04 15.64 0 0 0
29/11/2018
15.94
 79,900 16.24 16.43 15.94 1,300 4,700 -0.1
28/11/2018
16.24
 47,410 16.43 16.43 16.24 3,510 20,000 -0.3
27/11/2018
16.43
 115,200 16.53 16.53 16.34 8,700 0 0.1
26/11/2018
16.63
 67,000 16.73 16.73 16.43 2,900 0 0.0
23/11/2018
16.63
 45,830 16.43 16.63 16.43 2,300 0 0.0
22/11/2018
16.63
 72,120 16.53 16.73 16.53 11,000 20,000 -0.1
21/11/2018
16.53
 93,122 16.73 16.83 16.43 400 0 0.0
20/11/2018
16.83
 54,323 17.03 17.03 16.73 500 400 0.0
19/11/2018
16.83
 19,385 17.03 17.13 16.83 2,900 0 0.0
16/11/2018
17.03
 102,124 16.73 17.03 16.63 1,400 5,400 -0.1
15/11/2018
16.43
 90,642 16.73 17.23 16.34 9,000 0 0.2
14/11/2018
16.73
 51,440 16.63 16.83 16.43 500 0 0.0
13/11/2018
16.83
 101,368 16.93 17.03 16.53 10,200 5,000 0.1
12/11/2018
17.23
 75,210 16.93 17.42 16.93 2,600 3,500 -0.0
09/11/2018
17.52
 77,246 17.72 17.82 17.52 2,800 0 0.0
08/11/2018
17.72
 85,030 17.92 18.22 17.42 8,500 400 0.1
07/11/2018
17.82
 75,300 17.92 17.92 17.23 3,200 0 0.1
06/11/2018
17.92
 84,670 17.82 18.51 17.82 11,200 0 0.2
05/11/2018
17.82
 161,530 16.83 18.22 16.63 1,800 0 0.0
02/11/2018
16.93
 221,210 16.93 17.03 16.43 6,000 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |