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)
23/07/2025
73.56
 484,800 74.25 74.55 73.06 0 0 0
22/07/2025
73.56
 497,400 72.97 73.76 71.98 0 0 0
21/07/2025
72.67
 635,800 73.96 73.96 72.57 0 0 0
18/07/2025
73.96
 688,000 74.45 75.04 73.76 0 0 0
17/07/2025
74.45
 720,300 74.55 75.24 74.05 0 0 0
16/07/2025
73.96
 418,100 73.66 74.45 73.56 0 0 0
15/07/2025
73.76
 1,024,800 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
 647,800 75.64 76.23 74.75 0 0 0
10/07/2025
75.14
 915,300 74.25 76.23 74.25 0 0 0
09/07/2025
73.96
 622,800 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 0 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 0 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
69.01
 277,100 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
 205,700 67.82 69.10 66.43 0 0 0
02/05/2025
91.30
 695,312 88.10 91.40 88.10 0 0 0
01/05/2025
91.60
 773,926 92.10 93.40 91.50 0 0 0
30/04/2025
82.90
 202,200 84.60 84.70 82 0 0 0
29/04/2025
67.32
 274,272 68.02 68.02 66.23 0 0 0
28/04/2025
67.42
 350,631 67.52 70.00 67.32 0 0 0
25/04/2025
67.62
 460,423 68.81 69.60 66.93 0 0 0
24/04/2025
68.71
 844,094 66.83 71.88 66.73 0 0 0
23/04/2025
66.83
 710,307 62.17 67.82 61.98 0 0 0
22/04/2025
62.17
 660,442 63.76 63.76 56.53 0 0 0
21/04/2025
63.96
 173,860 64.75 65.34 63.66 0 0 0
18/04/2025
64.75
 341,730 62.87 65.84 62.87 0 0 0
17/04/2025
63.76
 330,387 64.15 64.15 62.37 0 0 0
16/04/2025
64.15
 419,172 65.84 65.84 64.05 0 0 0
15/04/2025
65.24
 613,198 68.02 68.11 64.35 0 0 0
14/04/2025
67.52
 424,641 67.82 69.30 66.33 0 0 0
11/04/2025
67.62
 1,185,887 71.28 72.27 63.76 0 0 0
10/04/2025
63.76
 165,102 63.16 63.76 60.89 0 0 0
09/04/2025
55.64
 813,614 55.44 59.40 51.28 0 0 0
08/04/2025
54.95
 1,038,310 62.67 63.36 53.86 0 0 0
07/04/2025
75.20
 988,200 74.10 75.60 73.80 0 0 0
04/04/2025
62.67
 1,035,003 62.77 63.46 53.96 0 0 0
03/04/2025
61.28
 1,571,587 70.29 71.28 60.89 0 0 0
02/04/2025
71.68
 302,621 70.69 72.27 70.69 0 0 0
01/04/2025
70.69
 294,876 70.29 72.37 70.29 0 0 0
31/03/2025
72.27
 1,033,902 74.25 74.25 69.90 0 0 0
28/03/2025
74.25
 291,879 75.44 75.64 74.15 0 0 0
27/03/2025
75.24
 262,200 76.23 76.23 74.85 0 0 0
26/03/2025
76.13
 280,207 76.13 77.02 75.84 0 0 0
25/03/2025
75.94
 291,568 76.53 76.83 75.84 0 0 0
24/03/2025
76.83
 196,528 77.02 77.22 75.24 0 0 0
21/03/2025
77.02
 325,010 77.72 77.92 75.54 0 0 0
20/03/2025
76.03
 212,253 75.44 76.13 74.85 0 0 0
19/03/2025
75.44
 287,810 77.72 77.72 75.44 0 0 0
18/03/2025
76.93
 398,448 75.24 77.32 74.05 0 0 0
17/03/2025
82.07
 202,200 83.76 83.86 81.18 0 0 0
14/03/2025
76.43
 679,424 78.81 78.81 76.23 0 0 0
13/03/2025
78.41
 483,412 78.91 79.80 78.01 0 0 0
12/03/2025
78.91
 657,834 79.90 80.39 78.51 0 0 0
11/03/2025
79.80
 567,740 80.69 80.69 78.71 0 0 0
10/03/2025
80.69
 438,470 81.88 82.67 80.39 0 0 0
07/03/2025
81.97
 410,922 81.88 82.77 81.48 0 0 0
06/03/2025
81.88
 433,278 81.18 82.07 80.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |