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

126.80
3.80
(3.09%)
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
(2025-12-29) 		55.50 81.02% 35,805,200 -50,800 -6.3
68.50
138.80
126.80
2 tháng
(2025-11-28) 		51.40 70.80% 44,344,300 -51,800 -6.4
67.80
138.80
126.80
3 tháng
(2025-10-29) 		53.90 76.89% 74,453,000 -71,800 -7.9
67.80
138.80
126.80
6 tháng
(2025-07-31) 		52.02 72.28% 110,927,500 -74,400 -8.0
65
138.80
126.80
12 tháng
(2025-02-03) 		36.48 41.68% 186,892,724 -77,915 -8.3
54.95
138.80
126.80
24 tháng
(2024-02-07) 		96.77 355.45% 518,924,754 -1,321,442 -89.6
27.23
138.80
126.80
36 tháng
(2023-02-13) 		103.80 513.96% 693,975,902 -1,617,020 -96.6
19.70
138.80
126.80
60 tháng
(2021-02-22) 		84 210.02% 1,057,570,852 -2,241,669 -116.0
17.33
138.80
126.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
74.45
 425,400 75.14 75.84 74.25 0 0 0
04/09/2025
75.04
 530,300 73.76 75.64 73.76 0 0 0
03/09/2025
73.76
 259,700 72.97 74.25 72.97 0 0 0
29/08/2025
72.97
 454,900 73.96 74.65 72.27 0 0 0
28/08/2025
73.56
 203,700 74.25 74.95 73.46 0 0 0
27/08/2025
74.25
 324,400 73.16 74.55 73.16 0 0 0
26/08/2025
73.16
 379,700 72.67 73.46 72.07 0 0 0
25/08/2025
72.37
 285,700 77.22 77.22 72.07 0 0 0
22/08/2025
72.17
 688,700 73.26 74.75 71.98 0 100 -0.0
21/08/2025
73.16
 755,200 74.35 74.75 72.77 0 0 0
20/08/2025
74.35
 883,600 77.12 77.22 72.77 0 0 0
19/08/2025
77.12
 1,057,600 76.43 78.21 75.64 0 0 0
18/08/2025
76.43
 992,300 78.41 79.00 76.43 0 0 0
15/08/2025
78.01
 1,524,300 79.99 80.39 76.23 0 0 0
14/08/2025
79.99
 794,100 81.18 81.68 79.30 0 0 0
13/08/2025
81.18
 1,761,500 80.19 82.17 78.31 0 0 0
12/08/2025
79.60
 1,632,200 80.39 81.68 77.72 0 0 0
11/08/2025
80.29
 1,174,800 80.79 82.96 79.30 0 0 0
08/08/2025
80.59
 3,729,300 75.44 83.66 75.44 0 0 0
07/08/2025
75.44
 1,082,900 76.03 77.12 74.95 0 0 0
06/08/2025
76.03
 1,936,700 72.37 76.13 72.07 0 100 -0.0
05/08/2025
72.47
 1,180,100 72.37 72.87 71.38 0 0 0
04/08/2025
72.47
 395,700 72.07 73.16 71.98 0 0 0
01/08/2025
72.07
 566,800 71.98 74.05 71.38 0 0 0
31/07/2025
71.98
 1,368,300 73.46 74.85 71.08 0 0 0
30/07/2025
73.46
 768,900 72.47 74.45 72.37 0 0 0
29/07/2025
72.47
 1,668,800 77.22 78.21 72.37 0 0 0
28/07/2025
77.22
 943,600 76.43 78.61 75.94 0 0 0
25/07/2025
76.43
 1,908,700 73.76 76.73 73.46 0 0 0
24/07/2025
73.46
 717,000 74.25 74.75 73.26 0 0 0
23/07/2025
74.25
 596,200 74.25 74.55 73.06 0 100 -0.0
22/07/2025
73.36
 559,900 72.97 73.76 71.98 0 0 0
21/07/2025
72.97
 650,700 73.96 73.96 72.57 0 0 0
18/07/2025
73.96
 726,300 74.45 75.04 73.76 0 0 0
17/07/2025
74.45
 743,900 74.55 75.24 74.05 0 0 0
16/07/2025
74.05
 441,400 73.66 74.45 73.56 0 0 0
15/07/2025
73.66
 1,031,300 74.75 76.13 63.56 0 0 0
14/07/2025
75.04
 577,500 74.75 75.74 74.25 0 0 0
11/07/2025
74.75
 663,800 75.64 76.23 74.75 0 0 0
10/07/2025
75.14
 915,500 74.25 76.23 74.25 0 100 -0.0
09/07/2025
74.15
 624,000 74.35 74.95 73.96 0 0 0
08/07/2025
74.05
 714,800 74.75 74.95 73.76 0 0 0
07/07/2025
74.55
 804,800 74.75 76.23 74.35 0 100 0
04/07/2025
74.45
 988,200 73.36 74.85 73.06 0 0 0
03/07/2025
73.26
 640,400 72.77 73.96 72.27 0 0 0
02/07/2025
72.77
 429,000 72.47 72.97 72.27 0 0 0
01/07/2025
72.47
 616,100 73.96 74.05 72.27 0 0 0
30/06/2025
73.56
 585,600 72.87 74.45 72.77 0 0 0
27/06/2025
72.87
 880,800 71.58 73.26 71.48 0 0 0
26/06/2025
71.38
 277,000 71.48 71.88 71.08 0 0 0
25/06/2025
71.18
 375,700 71.48 71.98 70.99 0 0 0
24/06/2025
71.28
 288,100 70.49 71.78 70.49 0 0 0
23/06/2025
70.29
 524,500 70.89 71.18 69.40 0 0 0
20/06/2025
71.18
 386,400 71.88 72.47 70.99 0 0 0
19/06/2025
71.78
 349,900 71.88 72.27 71.38 0 0 0
18/06/2025
71.88
 667,600 73.16 73.56 71.58 0 0 0
17/06/2025
72.87
 498,500 73.76 73.96 72.37 0 0 0
16/06/2025
73.66
 673,900 71.48 73.96 70.49 0 0 0
13/06/2025
71.48
 1,317,600 74.15 74.35 70.39 0 0 0
12/06/2025
74.15
 750,600 75.44 77.02 73.26 0 0 0
11/06/2025
75.24
 2,019,400 71.18 76.83 70.59 0 0 0
10/06/2025
70.99
 910,100 69.10 72.27 68.31 0 0 0
09/06/2025
68.71
 441,600 70.19 70.29 68.31 0 0 0
06/06/2025
70.09
 730,200 70.49 72.57 69.90 0 0 0
05/06/2025
70.49
 847,700 68.61 70.79 68.61 0 0 0
04/06/2025
68.61
 603,900 67.42 68.71 67.42 0 0 0
03/06/2025
67.32
 261,900 66.73 67.72 66.73 0 0 0
02/06/2025
67.12
 316,200 66.53 67.42 66.33 0 0 0
30/05/2025
67.32
 338,900 68.51 68.51 67.12 0 0 0
29/05/2025
68.11
 271,900 68.11 69.10 67.82 0 0 0
28/05/2025
67.92
 286,900 68.31 68.71 67.52 0 0 0
27/05/2025
68.21
 282,400 69.10 69.10 67.72 0 400 0
26/05/2025
68.81
 377,700 67.62 68.81 66.83 0 0 0
23/05/2025
67.62
 321,300 67.62 69.20 67.32 0 0 0
22/05/2025
67.32
 619,900 68.41 68.71 67.22 0 0 0
21/05/2025
68.31
 643,300 70.19 70.29 67.82 0 0 0
20/05/2025
69.50
 485,300 69.90 70.29 69.10 0 0 0
19/05/2025
69.90
 442,100 71.48 71.48 69.50 0 0 0
16/05/2025
71.48
 673,900 71.28 72.77 70.19 0 0 0
15/05/2025
71.78
 433,800 72.77 72.77 71.18 0 0 0
14/05/2025
72.37
 1,027,500 70.29 72.57 69.80 0 0 0
13/05/2025
69.90
 485,300 69.60 70.69 69.60 0 0 0
12/05/2025
69.60
 358,600 69.80 70.49 69.01 0 0 0
09/05/2025
69.70
 547,400 69.30 70.29 69.10 0 0 0
08/05/2025
69.30
 407,500 69.30 69.90 68.31 0 0 0
07/05/2025
68.81
 237,900 69.40 69.90 68.61 0 0 0
06/05/2025
69.40
 804,000 67.72 70.29 67.72 0 0 0
05/05/2025
67.72
 206,100 68.31 69.30 66.43 0 0 0
29/04/2025
67.32
 272,700 68.02 68.02 66.23 0 0 0
28/04/2025
67.42
 350,100 67.52 70.00 67.32 0 0 0
25/04/2025
67.62
 458,600 68.81 69.60 66.93 0 200 -0.0
24/04/2025
68.71
 841,900 66.83 71.88 66.73 0 100 -0.0
23/04/2025
66.83
 708,700 62.17 67.82 61.98 0 200 -0.0
22/04/2025
62.17
 658,100 63.76 63.76 56.53 0 0 0
21/04/2025
63.96
 172,900 64.75 65.34 63.66 0 0 0
18/04/2025
64.75
 340,600 62.87 65.84 62.87 0 0 0
17/04/2025
63.76
 329,700 64.15 64.15 62.37 0 0 0
16/04/2025
64.15
 417,400 65.84 65.84 64.05 0 0 0
15/04/2025
65.24
 611,100 68.02 68.11 64.35 0 0 0
14/04/2025
67.52
 422,100 67.82 69.30 66.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |