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

86
-0.60
(-0.69%)
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 -26.41% 20,946,400 -40,000 -5.4
80.40
117.40
86
2 tháng
(2026-01-19) 		-44.50 -34% 57,828,600 -91,400 -12.3
80.40
138.80
86
3 tháng
(2025-12-18) 		16.60 23.78% 83,529,700 -130,900 -17.1
67.80
138.80
86
6 tháng
(2025-09-19) 		15.10 21.18% 129,179,600 -154,000 -18.7
65
138.80
86
12 tháng
(2025-03-24) 		9.57 12.46% 211,665,700 -156,025 -18.8
54.95
138.80
86
24 tháng
(2024-03-28) 		44.82 107.79% 513,982,634 -1,164,792 -91.3
41.58
138.80
86
36 tháng
(2023-04-03) 		65.11 305.91% 730,375,389 -1,636,020 -106.1
20.59
138.80
86
60 tháng
(2021-04-13) 		48.68 129.06% 1,073,178,423 -2,444,215 -131.8
17.33
138.80
86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
65.30
 281,300 65 65.90 65 0 0 0
16/10/2025
65
 391,500 65.60 66.50 64.50 0 0 0
15/10/2025
65.60
 412,900 67 67.90 65.60 0 0 0
14/10/2025
67
 372,200 67.80 68.80 66.50 0 0 0
13/10/2025
67.90
 200,200 68.70 68.70 66 0 0 0
10/10/2025
68.70
 237,500 68.50 69.40 68 0 0 0
09/10/2025
68.50
 178,000 68.90 69 67.90 0 0 0
08/10/2025
68.70
 133,500 68.90 70.30 68.20 0 0 0
07/10/2025
68.50
 113,600 69.10 69.40 68.10 0 700 -0.0
06/10/2025
69.20
 146,400 67.40 69.30 67.30 0 0 0
03/10/2025
67.30
 168,100 68 68.30 67 0 0 0
02/10/2025
68.10
 126,100 68.40 69.50 68 0 0 0
01/10/2025
68.40
 84,800 68 69 68 0 0 0
30/09/2025
68
 282,300 69.30 69.40 67.80 0 0 0
29/09/2025
69.30
 186,800 70 70 69 0 1,400 -0.1
26/09/2025
69.80
 249,900 70.20 70.50 69.50 0 0 0
25/09/2025
70.20
 97,900 70.50 71.10 70 0 0 0
24/09/2025
70.50
 156,700 70.40 70.50 69.80 0 0 0
23/09/2025
70.30
 137,800 70.40 71 70 0 0 0
22/09/2025
70
 310,800 71.30 71.80 70 0 0 0
19/09/2025
71.30
 162,200 71.70 72.30 71.10 0 0 0
18/09/2025
71.70
 236,200 73.20 73.40 71.40 0 0 0
17/09/2025
72.50
 383,900 72 74.70 71.70 0 0 0
16/09/2025
72
 284,800 72.70 72.90 71.60 0 0 0
15/09/2025
72.70
 319,500 71 72.70 71 0 100 -0.0
12/09/2025
71
 174,700 70.60 71 70.20 0 0 0
11/09/2025
70.60
 485,900 71.70 71.70 69.30 0 0 0
10/09/2025
71.70
 249,400 72 72.90 71.10 0 0 0
09/09/2025
72
 454,200 72.90 73 71.20 0 0 0
08/09/2025: Cổ tức tiền mặt tỉ lệ: 7.5%
08/09/2025
72
 496,600 75 75.30 71.80 0 200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |