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

81.80
0.40
(0.49%)
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
(2026-08-18) 		-2.10 -2.43% 11,124,300 0 0
81.80
112.80
81.80
2 tháng
(2026-07-20) 		5.90 7.52% 17,634,700 0 0
74.50
112.80
81.80
3 tháng
(2026-06-19) 		-6.10 -6.74% 25,439,700 0 0
74.50
114.50
81.80
6 tháng
(2026-03-23) 		2.70 3.30% 69,574,200 0 0
71.30
114.50
81.80
12 tháng
(2025-09-22) 		14.40 20.57% 203,229,100 0 0
65
138.80
81.80
24 tháng
(2024-09-27) 		20.05 31.15% 408,543,538 0 0
27.23
138.80
81.80
36 tháng
(2023-10-03) 		61.53 269.05% 730,783,633 0 0
21.38
138.80
81.80
60 tháng
(2021-10-13) 		46.78 124.34% 1,070,476,992 -296,930 -10.2
17.33
138.80
81.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
89.70
 556,300 91.50 91.50 89 0 0 0
28/04/2026
91
 471,700 92.80 93 90.80 0 0 0
27/04/2026
82.90
 202,200 84.60 84.70 82 0 0 0
24/04/2026
92.60
 568,700 92.40 94.40 91.90 0 0 0
23/04/2026
91.60
 661,700 79 93.30 79 0 0 0
22/04/2026
92.20
 391,700 93.20 93.80 92.10 0 0 0
21/04/2026
93.10
 504,400 93 95.30 92.60 0 0 0
20/04/2026
93
 359,600 93.80 93.80 92.30 0 0 0
17/04/2026
93.80
 457,100 92.60 95.50 92 0 0 0
16/04/2026
92.70
 816,000 94.50 94.70 91.60 0 0 0
15/04/2026
94
 961,900 96.90 97.20 93.90 0 0 0
14/04/2026
96.90
 1,371,800 93.60 99 93.60 0 0 0
13/04/2026
93.60
 637,300 92.80 94.30 91.50 0 0 0
10/04/2026
93.30
 827,700 91.90 94.40 91.20 0 0 0
09/04/2026
91.90
 583,100 94.20 94.20 91 0 0 0
08/04/2026
94.30
 998,300 92 95 91.70 0 0 0
07/04/2026
90.40
 416,400 88.50 93.10 88.30 0 0 0
06/04/2026
88.60
 524,900 91.50 91.50 88.50 0 0 0
03/04/2026
90.70
 586,000 94.60 95.50 90.30 0 0 0
02/04/2026
93.30
 646,600 95.30 96 92.50 0 0 0
01/04/2026
95.40
 1,444,000 90.80 96.90 90.80 0 0 0
31/03/2026
90
 819,300 91 93.60 88.90 0 0 0
30/03/2026
90.80
 884,400 80.10 94.10 80.10 0 0 0
27/03/2026
94
 908,700 95.80 97.80 92 0 0 0
26/03/2026
96
 2,175,000 87 96.60 86.70 0 0 0
25/03/2026
87.30
 776,200 84.30 87.50 84.20 0 0 0
24/03/2026
84.40
 485,000 82.50 85.60 82.50 0 0 0
23/03/2026
81.70
 759,600 85.70 85.70 80.20 0 0 0
20/03/2026
85.60
 855,100 84.20 87.80 83.10 0 0 0
19/03/2026
84.20
 611,400 86.50 86.50 83.10 0 0 0
18/03/2026
86
 792,400 86.60 88.90 84.70 0 0 0
17/03/2026
86.40
 641,400 84.30 87.90 84 0 0 0
16/03/2026
83.80
 730,300 83 85.90 82.40 0 0 0
13/03/2026
82.60
 992,900 84.60 85.50 82 0 0 0
12/03/2026
84.60
 751,500 88.60 88.70 84 0 0 0
11/03/2026
88.80
 1,029,200 85 89.80 82.80 0 0 0
10/03/2026
85.90
 1,446,400 80.60 86.90 80 0 0 0
09/03/2026
80.40
 2,082,200 92.20 92.20 80.40 0 0 0
06/03/2026
92.10
 1,136,900 99.40 99.40 92 0 0 0
05/03/2026
97.60
 805,600 96.50 104.20 96.50 0 0 0
04/03/2026
97.10
 1,842,400 101 101.50 92.70 0 0 0
03/03/2026
101.10
 1,621,700 102.70 106.40 100 0 0 0
02/03/2026
102.10
 1,673,600 110 110 92.90 0 0 0
27/02/2026
109.30
 1,324,600 110.90 111.10 107.30 0 0 0
26/02/2026
110.60
 1,084,100 113.60 114 110 0 0 0
25/02/2026
113.40
 1,152,700 115 118.50 112 0 0 0
24/02/2026
114.90
 1,041,900 117.40 118 113 0 0 0
23/02/2026
117.30
 1,484,300 106.40 119 105.30 0 0 0
20/02/2026
82.90
 202,200 84.60 84.70 82 0 0 0
19/02/2026
82.90
 202,200 84.60 84.70 82 0 0 0
18/02/2026
82.90
 202,200 84.60 84.70 82 0 0 0
17/02/2026
82.90
 202,200 84.60 84.70 82 0 0 0
16/02/2026
82.90
 202,200 84.60 84.70 82 0 0 0
13/02/2026
105
 1,052,400 107.20 107.20 101.50 0 0 0
12/02/2026
106.30
 400,700 108 109.20 105.60 0 0 0
11/02/2026
106.20
 891,800 105 109.80 101 0 0 0
10/02/2026
103
 2,632,200 113.30 117 100 0 0 0
09/02/2026
112.80
 742,500 116 117.90 112.40 0 0 0
06/02/2026
114.50
 3,095,500 121 121 107.40 0 0 0
05/02/2026
120.60
 2,241,800 131 131 120 0 0 0
04/02/2026
130.20
 1,340,900 134.60 137.90 127.20 0 0 0
03/02/2026
131.30
 2,188,000 129.60 137.60 127.50 0 0 0
02/02/2026
128.90
 1,553,300 123.30 131 122.80 0 0 0
30/01/2026
123.30
 1,800,900 123 127.80 119.50 0 0 0
29/01/2026
122.50
 1,525,000 127.30 127.30 118.40 0 0 0
28/01/2026
122.70
 3,367,200 126 136.50 117.20 0 0 0
27/01/2026
126.80
 1,652,200 124 128 120.50 0 0 0
26/01/2026
123.90
 1,478,700 116 129.30 116 0 0 0
23/01/2026
115.90
 3,388,500 127 128 115 0 0 0
22/01/2026
127.50
 1,649,500 135.20 142 126.30 0 0 0
21/01/2026
136.10
 2,286,300 138.70 140 128.90 0 0 0
20/01/2026
138.80
 1,734,100 133.50 140.10 131 0 0 0
19/01/2026
130.90
 1,503,900 123.80 132 122 0 0 0
16/01/2026
123.80
 2,343,300 126.90 132 115 0 0 0
15/01/2026
125.90
 2,003,800 119.80 134.20 119.80 0 0 0
14/01/2026
119.90
 2,824,500 105 119.90 104.30 0 0 0
13/01/2026
104.50
 3,908,600 102 111.40 99.10 0 0 0
12/01/2026
101.40
 1,443,300 91.70 101.40 91.70 0 0 0
09/01/2026
91.70
 4,684,200 79.80 91.70 78.90 0 0 0
08/01/2026
78.30
 2,216,100 77.80 80.90 77.30 0 0 0
07/01/2026
77.90
 2,717,200 70.60 79.30 70 0 0 0
06/01/2026
70.60
 260,200 71.10 72 70 0 0 0
05/01/2026
71.30
 479,900 70.80 80.30 70.30 0 0 0
02/01/2026
123.30
 1,800,900 123 127.80 119.50 0 0 0
01/01/2026
69.90
 258,900 70.60 70.60 69 0 0 0
31/12/2025
69.90
 258,900 70.60 70.60 69 0 0 0
30/12/2025
69.90
 290,600 68.90 70.40 68.90 0 0 0
29/12/2025
68.50
 185,700 68 68.90 67.90 0 0 0
26/12/2025
68
 344,300 68.40 68.80 67.50 0 0 0
25/12/2025
67.80
 426,200 68.90 70 65 0 0 0
24/12/2025
69
 370,900 69.90 70 68.80 0 0 0
23/12/2025
69.70
 208,900 70.40 71.40 69.70 0 0 0
22/12/2025
70.50
 165,600 69.40 71 69.40 0 0 0
19/12/2025
69.70
 281,400 69.90 69.90 68.60 0 0 0
18/12/2025
69.80
 194,800 70.50 70.60 69.30 0 0 0
17/12/2025
70.30
 316,400 69.20 71.30 68.50 0 0 0
16/12/2025
69.90
 451,200 69.40 70 67.80 0 0 0
15/12/2025
68.90
 308,700 69 70.10 68.60 0 0 0
12/12/2025
69
 459,000 71.10 71.90 68.90 0 0 0
11/12/2025
70.50
 279,300 70.40 71.60 70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |