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)
10/12/2025
70.40
 188,200 71 71.30 70.30 0 0 0
09/12/2025
71
 891,800 72.40 72.60 69.20 0 0 0
08/12/2025
72.10
 527,200 73 73.60 72 0 0 0
05/12/2025
72.90
 509,600 73.80 74.50 72.90 0 0 0
04/12/2025
73.80
 348,200 74.60 75 73.50 0 0 0
03/12/2025
74.60
 812,000 72.60 74.90 72.50 0 0 0
02/12/2025
72.60
 340,200 73 73.30 71.80 0 0 0
01/12/2025
73
 435,100 72.60 74 71.80 0 0 0
28/11/2025
72.70
 650,700 74.50 74.50 72 0 0 0
27/11/2025
73.30
 379,000 74.50 75 73 0 0 0
26/11/2025
74.40
 410,100 72.80 74.80 72.60 0 0 0
25/11/2025
72.30
 1,214,100 69 75.80 69 0 0 0
24/11/2025
75.30
 489,400 74.70 75.90 74.70 0 0 0
21/11/2025
74.70
 886,600 76.10 76.10 74.50 0 0 0
20/11/2025
75.90
 1,474,500 77.70 78.90 75 0 0 0
19/11/2025
77.80
 1,894,700 81 81.50 77 0 0 0
18/11/2025
80.80
 1,376,900 81 83.20 80 0 0 0
17/11/2025
80.90
 1,423,900 81.80 83.30 79.60 0 0 0
14/11/2025
81.50
 919,300 82.60 84.20 81.30 0 0 0
13/11/2025
82.50
 2,221,800 79.90 83.20 78.50 0 0 0
12/11/2025
79.30
 929,300 78 80 76.60 0 0 0
11/11/2025
78.20
 995,000 80.70 82 75.70 0 0 0
10/11/2025
80.40
 1,345,300 80.20 85.60 79.50 0 0 0
07/11/2025
80.50
 3,184,500 77 82.50 76.60 0 0 0
06/11/2025
76.90
 584,900 77.70 78.90 76.20 0 0 0
05/11/2025
77.10
 650,500 75.50 79.50 75.20 0 0 0
04/11/2025
76.50
 1,794,700 77.10 79.90 71.90 0 0 0
03/11/2025
77.10
 1,883,200 78.70 82.60 76.50 0 0 0
31/10/2025
79.40
 3,378,800 75.30 81.60 75 0 0 0
30/10/2025
75.30
 2,254,000 59.50 76.30 59.50 0 0 0
29/10/2025
70
 321,600 59.50 70.50 59.50 0 0 0
28/10/2025
70.30
 458,500 71.10 71.80 68.90 0 0 0
27/10/2025
71.10
 577,600 71.20 72.50 71.10 0 0 0
24/10/2025
71
 971,600 67.80 72.90 67.80 0 0 0
23/10/2025
67.60
 360,800 69.50 69.60 67.40 0 0 0
22/10/2025
68.80
 425,000 70.50 71.30 67.60 0 0 0
21/10/2025
70.50
 734,500 69 71.50 67 0 0 0
20/10/2025
68.40
 1,039,600 65.30 72 65.30 0 0 0
17/10/2025
65.30
 281,100 65 65.90 65 0 0 0
16/10/2025
65
 390,700 65.60 66.50 64.50 0 0 0
15/10/2025
65.80
 411,700 67 67.90 65.60 0 0 0
14/10/2025
66.80
 372,100 67.80 68.80 66.50 0 0 0
13/10/2025
67.90
 199,900 68.70 68.70 66 0 0 0
10/10/2025
68.80
 231,700 68.50 69.40 68 0 0 0
09/10/2025
67.90
 174,900 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
68.40
 113,000 69.10 69.40 68.10 0 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
68.50
 84,000 68 69 68 0 0 0
30/09/2025
68.30
 279,700 69.30 69.40 67.80 0 0 0
29/09/2025
69.30
 186,800 70 70 69 0 0 0
26/09/2025
69.80
 249,600 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
 137,700 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
 381,800 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
 319,400 71 72.70 71 0 0 0
12/09/2025
70.90
 173,900 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
72.10
 494,800 75 75.30 71.80 0 0 0
05/09/2025
74.25
 424,200 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
 259,300 72.97 74.25 72.97 0 0 0
02/09/2025
89.90
 675,058 92 92 89.30 0 0 0
01/09/2025
88.60
 509,290 89 91.90 88.60 0 0 0
29/08/2025
73.06
 451,400 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
 322,400 73.16 74.55 73.16 0 0 0
26/08/2025
73.16
 378,600 72.67 73.46 72.07 0 0 0
25/08/2025
72.27
 285,600 77.22 77.22 72.07 0 0 0
22/08/2025
72.17
 687,800 73.26 74.75 71.98 0 0 0
21/08/2025
73.26
 755,000 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
 1,627,900 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
 3,728,100 75.44 83.66 75.44 0 0 0
07/08/2025
75.34
 1,080,300 76.03 77.12 74.95 0 0 0
06/08/2025
76.03
 1,924,600 72.37 76.13 72.07 0 0 0
05/08/2025
72.47
 1,178,800 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
71.88
 1,363,100 73.46 74.85 71.08 0 0 0
30/07/2025
73.46
 768,700 72.47 74.45 72.37 0 0 0
29/07/2025
72.37
 1,663,800 77.22 78.21 72.37 0 0 0
28/07/2025
77.32
 939,700 76.43 78.61 75.94 0 0 0
25/07/2025
76.43
 1,908,300 73.76 76.73 73.46 0 0 0
24/07/2025
73.46
 715,000 74.25 74.75 73.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |