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) 		-33.70 -28.71% 20,303,500 -40,000 -5.4
80.40
117.40
86.40
2 tháng
(2026-01-16) 		-40.70 -32.72% 59,531,700 -121,400 -16.2
80.40
138.80
86.40
3 tháng
(2025-12-17) 		13.40 19.06% 83,203,200 -130,900 -17.1
67.80
138.80
86.40
6 tháng
(2025-09-18) 		12 16.74% 128,772,900 -154,000 -18.7
65
138.80
86.40
12 tháng
(2025-03-24) 		6.87 8.95% 211,022,800 -156,025 -18.8
54.95
138.80
86.40
24 tháng
(2024-03-27) 		44.10 111.36% 517,230,227 -1,168,792 -91.5
39.60
138.80
86.40
36 tháng
(2023-04-03) 		62.41 293.22% 729,732,489 -1,636,020 -106.1
20.59
138.80
86.40
60 tháng
(2021-04-12) 		44.79 115.12% 1,073,160,243 -2,445,565 -131.8
17.33
138.80
86.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
84.15
 307,700 83.16 84.15 83.16 0 0 0
18/02/2025
83.16
 429,900 83.16 83.46 82.27 0 0 0
17/02/2025
82.77
 822,500 84.65 85.34 82.57 0 0 0
14/02/2025
84.94
 468,600 84.05 85.34 83.76 0 0 0
13/02/2025
83.86
 593,400 85.54 85.54 83.66 0 0 0
12/02/2025
85.44
 457,906 85.14 86.33 84.85 0 0 0
11/02/2025
85.14
 515,150 84.05 85.34 83.16 0 0 0
10/02/2025
84.45
 1,739,319 89.10 89.10 82.67 0 0 0
07/02/2025
89.00
 675,058 91.08 91.08 88.41 0 0 0
06/02/2025
90.19
 767,482 90.09 92.27 89.89 0 200 -0.0
05/02/2025
90.39
 695,312 87.22 90.49 87.22 0 1,000 -0.1
04/02/2025
89.20
 512,797 87.52 89.80 87.52 0 400 -0.0
03/02/2025
87.52
 997,200 89.80 90.69 86.92 0 0 0
24/01/2025
90.69
 793,622 90.29 91.08 89.00 0 0 0
23/01/2025
90.29
 903,476 92.07 92.07 90.09 0 0 0
22/01/2025
91.28
 1,289,470 89.60 91.97 89.60 0 0 0
21/01/2025
89.60
 1,414,196 86.13 89.60 85.44 0 0 0
20/01/2025
85.93
 537,274 88.11 88.11 85.24 0 200 -0.0
17/01/2025
87.22
 660,031 85.44 88.01 85.34 0 0 0
16/01/2025
85.34
 754,820 83.06 85.54 82.77 0 0 0
15/01/2025
82.37
 632,466 83.16 83.46 81.18 0 0 0
14/01/2025
83.06
 511,755 83.16 84.65 82.77 0 100 -0.0
13/01/2025
83.16
 941,253 85.64 85.64 81.18 0 0 0
10/01/2025
84.35
 1,030,857 87.72 88.51 83.46 0 0 0
09/01/2025
87.72
 509,290 88.11 90.98 87.72 0 0 0
08/01/2025
88.11
 1,392,287 89.99 89.99 86.33 0 0 0
07/01/2025
89.30
 1,083,405 90.39 91.08 89.10 0 0 0
06/01/2025
90.49
 1,855,772 91.38 93.56 90.09 0 0 0
03/01/2025
90.69
 773,926 91.18 92.47 90.59 0 100 -0.0
02/01/2025
91.18
 632,367 90.79 91.58 89.70 0 0 0
31/12/2024
90.79
 542,287 90.88 91.28 89.50 0 0 0
30/12/2024
91.08
 594,728 89.20 91.08 88.01 0 0 0
27/12/2024
89.20
 2,019,588 93.06 93.06 88.61 0 0 0
26/12/2024
92.77
 590,895 93.85 94.94 92.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |