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

73.40
-0.50
(-0.68%)
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
(2025-11-04) 		-1.90 -2.48% 24,496,100 -20,000 -1.5
72.40
82.20
73.80
2 tháng
(2025-10-06) 		5.40 7.80% 39,393,000 -20,700 -1.5
65
82.20
73.80
3 tháng
(2025-09-05) 		0.15 0.20% 44,867,000 -22,400 -1.6
65
82.20
73.80
6 tháng
(2025-06-09) 		5.89 8.58% 97,507,600 -22,900 -1.7
65
82.20
73.80
12 tháng
(2024-12-09) 		-16.48 -18.10% 177,742,784 -28,625 -2.1
54.95
94.94
73.80
24 tháng
(2023-12-15) 		49.65 199.01% 501,560,243 -1,308,350 -84.2
24.35
109.89
73.80
36 tháng
(2022-12-20) 		53.91 260.53% 670,993,445 -1,565,730 -90.2
19.50
109.89
73.80
60 tháng
(2020-12-30) 		41.63 126.28% 1,053,974,644 -1,992,602 -101.2
17.33
109.89
73.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
67.62
 1,182,900 71.28 72.27 63.76 0 0 0
10/04/2025
63.76
 164,600 63.16 63.76 60.89 0 0 0
09/04/2025
55.64
 811,800 55.44 59.40 51.28 0 0 0
08/04/2025
54.95
 1,033,500 62.67 63.36 53.86 0 100 -0.0
04/04/2025
62.67
 1,033,500 62.77 63.46 53.96 0 100 -0.0
03/04/2025
61.28
 1,567,300 70.29 71.28 60.89 0 0 0
02/04/2025
71.68
 302,000 70.69 72.27 70.69 0 110 -0.0
01/04/2025
70.69
 293,400 70.29 72.37 70.29 0 0 0
31/03/2025
72.27
 1,031,600 74.25 74.25 69.90 0 15 -0.0
28/03/2025
74.25
 291,000 75.44 75.64 74.15 0 0 0
27/03/2025
75.24
 261,700 76.23 76.23 74.85 0 0 0
26/03/2025
76.13
 279,400 76.13 77.02 75.84 0 0 0
25/03/2025
75.94
 290,800 76.53 76.83 75.84 0 0 0
24/03/2025
76.83
 195,900 77.02 77.22 75.24 0 0 0
21/03/2025
77.02
 324,300 77.72 77.92 75.54 0 100 -0.0
20/03/2025
76.03
 211,600 75.44 76.13 74.85 0 30 -0.0
19/03/2025
75.44
 286,200 77.72 77.72 75.44 0 100 -0.0
18/03/2025
76.93
 397,500 75.24 77.32 74.05 0 0 0
17/03/2025
75.14
 699,600 76.43 76.83 73.56 0 0 0
14/03/2025
76.43
 677,800 78.81 78.81 76.23 0 0 0
13/03/2025
78.41
 482,500 78.91 79.80 78.01 0 0 0
12/03/2025
78.91
 656,000 79.90 80.39 78.51 0 0 0
11/03/2025
79.80
 567,100 80.69 80.69 78.71 0 0 0
10/03/2025
80.69
 437,200 81.88 82.67 80.39 0 0 0
07/03/2025
81.97
 409,800 81.88 82.77 81.48 0 30 -0.0
06/03/2025
81.88
 432,400 81.18 82.07 80.79 0 0 0
05/03/2025
81.18
 400,000 82.17 82.17 80.79 0 30 -0.0
04/03/2025
81.58
 573,400 72.37 82.47 72.37 0 0 0
03/03/2025
82.17
 555,200 81.18 82.37 80.69 0 0 0
28/02/2025
80.89
 589,500 80.09 81.48 79.40 0 0 0
27/02/2025
79.99
 398,400 81.68 81.68 79.10 0 100 -0.0
26/02/2025
80.89
 693,000 78.21 82.17 78.21 0 0 0
25/02/2025
78.21
 912,900 80.09 80.19 77.62 0 0 0
24/02/2025
79.70
 1,557,000 82.67 83.06 77.22 0 0 0
21/02/2025
83.06
 368,300 83.66 83.66 82.96 0 0 0
20/02/2025
83.66
 340,200 85.04 85.04 83.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |