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

73.10
-0.80
(-1.08%)
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)
24/09/2024
66.33
 624,499 64.85 67.42 64.85 0 0 0
23/09/2024
64.85
 687,168 65.84 66.43 64.75 0 0 0
20/09/2024
65.84
 1,047,951 68.21 68.71 65.84 0 0 0
19/09/2024
67.22
 892,142 66.83 69.10 66.83 0 0 0
18/09/2024
66.83
 2,201,852 61.38 67.32 61.38 0 0 0
17/09/2024
61.18
 447,113 60.39 61.38 60.09 0 0 0
16/09/2024
60.29
 509,717 61.48 61.48 60.19 0 0 0
13/09/2024
61.48
 238,392 61.98 62.17 60.99 0 0 0
12/09/2024
61.88
 450,750 61.38 62.67 61.18 0 0 0
11/09/2024
61.18
 606,657 61.58 61.68 60.39 0 0 0
10/09/2024
61.58
 539,501 62.27 63.26 61.28 0 0 0
09/09/2024
62.07
 333,056 62.87 62.87 60.29 0 0 0
06/09/2024
62.87
 987,324 63.86 63.86 61.48 0 500 -0.0
05/09/2024
63.36
 1,058,695 65.34 66.13 63.16 0 0 0
04/09/2024
65.24
 737,770 66.33 66.63 64.85 0 0 0
30/08/2024
66.93
 638,275 66.33 67.22 66.33 0 0 0
29/08/2024
66.93
 622,851 67.42 67.72 66.83 0 0 0
28/08/2024
67.32
 899,701 66.33 67.62 65.84 0 0 0
27/08/2024
65.64
 970,929 66.73 67.32 65.34 0 0 0
26/08/2024
66.73
 802,640 68.31 68.81 66.04 0 0 0
23/08/2024
67.72
 1,181,503 68.81 68.81 67.32 0 0 0
22/08/2024
68.61
 904,388 69.40 70.09 68.41 0 0 0
21/08/2024
69.30
 1,595,055 67.32 70.19 67.32 0 100 -0.0
20/08/2024
67.32
 1,612,879 67.52 67.62 66.53 0 0 0
19/08/2024
67.52
 1,310,489 67.32 68.21 67.12 0 0 0
16/08/2024
67.12
 1,787,244 64.05 67.32 63.36 0 0 0
15/08/2024
63.16
 1,649,391 67.12 67.22 62.87 0 0 0
14/08/2024
66.43
 1,027,366 66.04 68.61 66.04 0 0 0
13/08/2024
66.83
 2,329,119 62.97 68.61 62.97 0 0 0
12/08/2024
62.77
 932,474 62.67 63.76 61.98 0 0 0
09/08/2024
62.67
 1,451,855 61.18 63.26 60.69 0 0 0
08/08/2024
60.29
 1,433,990 62.37 62.67 59.40 0 0 0
07/08/2024
62.37
 1,121,303 62.47 64.25 61.18 0 0 0
06/08/2024
62.17
 1,320,852 60.49 63.06 59.60 0 0 0
05/08/2024
59.90
 2,264,102 63.56 63.56 58.91 0 0 0
02/08/2024
63.56
 3,402,784 65.04 66.33 56.53 0 20,200 -1.2
01/08/2024
62.37
 4,531,795 72.87 72.87 62.17 0 0 0
31/07/2024
71.78
 1,605,737 75.94 78.21 70.79 0 0 0
30/07/2024
75.94
 1,803,453 75.74 78.01 74.25 0 0 0
29/07/2024
74.65
 1,708,197 72.27 75.24 70.29 0 2,200 -0.2
26/07/2024
71.98
 1,906,795 73.06 73.96 67.42 0 0 0
25/07/2024
72.37
 758,795 71.78 74.15 67.32 0 0 0
24/07/2024
71.78
 4,179,108 61.98 74.75 61.98 0 900 -0.1
23/07/2024
71.68
 2,585,287 81.97 84.05 71.68 0 1 -0.0
22/07/2024
81.97
 1,770,561 92.07 93.56 79.70 0 0 0
19/07/2024
91.58
 568,136 91.58 95.54 91.48 0 0 0
18/07/2024
94.94
 1,185,004 87.91 95.04 87.91 0 0 0
17/07/2024
93.66
 2,204,023 101.97 102.96 87.91 0 0 0
16/07/2024
101.28
 1,621,027 104.94 106.92 99.10 0 0 0
15/07/2024
106.73
 495,194 105.93 108.90 105.93 0 0 0
12/07/2024
107.52
 823,507 107.81 110.78 106.43 0 0 0
11/07/2024
109.50
 502,677 106.92 111.77 106.92 0 0 0
10/07/2024
109.89
 1,561,600 105.93 111.77 105.93 0 100 -0.0
09/07/2024
106.82
 656,431 106.33 107.62 104.94 0 100 -0.0
08/07/2024
106.23
 587,336 107.32 108.80 105.74 0 0 0
05/07/2024
106.82
 685,171 107.91 109.60 105.83 0 100 -0.0
04/07/2024
107.91
 963,606 104.05 108.41 103.95 0 0 0
03/07/2024
104.05
 450,603 99.00 105.34 99.00 0 0 0
02/07/2024
105.14
 669,886 102.86 105.54 102.86 0 100 -0.0
01/07/2024
103.36
 822,695 102.27 103.95 101.08 0 0 0
28/06/2024
102.27
 873,060 105.93 105.93 100.98 0 10,000 -1.0
27/06/2024
105.74
 705,143 89.20 107.81 89.20 0 600 -0.1
26/06/2024
105.83
 677,734 103.95 106.13 102.67 0 0 0
25/06/2024
103.76
 967,411 102.86 104.94 100.59 0 500 -0.1
24/06/2024
102.96
 2,633,363 108.61 108.90 100.19 0 0 0
21/06/2024
108.61
 1,254,097 109.40 111.48 107.52 0 200 -0.0
20/06/2024
109.89
 968,424 107.91 112.07 106.23 0 0 0
19/06/2024
107.81
 1,724,895 107.72 109.89 102.96 0 0 0
18/06/2024
104.84
 1,752,137 103.95 111.87 103.56 0 30,100 -3.4
17/06/2024
105.93
 1,153,426 97.02 106.33 97.02 0 5,100 -0.5
14/06/2024
99.00
 3,352,346 89.99 102.86 89.99 0 1,000 -0.1
13/06/2024
90.09
 1,152,307 87.22 91.38 87.22 0 0 0
12/06/2024
88.81
 973,312 87.62 88.90 85.84 0 0 0
11/06/2024
87.62
 849,777 89.10 90.39 87.52 0 0 0
10/06/2024
88.61
 584,001 89.50 89.60 88.11 0 0 0
07/06/2024
89.40
 873,042 89.70 89.70 87.91 0 0 0
06/06/2024
89.20
 1,331,507 92.37 92.77 88.61 0 0 0
05/06/2024
91.08
 994,864 90.69 94.05 90.69 0 100 -0.0
04/06/2024
90.69
 1,533,695 87.52 91.48 87.52 0 400 -0.0
03/06/2024
87.52
 739,174 86.43 89.10 86.43 0 100 -0.0
31/05/2024
86.43
 557,858 86.53 88.11 85.04 0 19,900 -1.7
30/05/2024
86.53
 780,761 84.35 86.92 84.15 0 3,100 -0.3
29/05/2024
86.13
 1,019,115 87.62 91.97 85.93 0 1,585 -0.1
28/05/2024
89.60
 1,699,986 88.11 90.09 86.92 0 172,062 -15.2
27/05/2024
86.92
 1,439,466 85.54 86.92 83.46 0 1,200 -0.1
24/05/2024
85.54
 2,025,478 90.98 91.08 84.65 0 600 -0.1
23/05/2024
91.08
 1,235,051 93.46 95.04 87.22 0 11,800 -1.1
22/05/2024
93.26
 928,099 90.98 95.04 89.10 0 5,100 -0.5
21/05/2024
90.98
 2,137,190 91.68 92.67 85.64 0 500 -0.0
20/05/2024
91.68
 1,394,542 88.11 94.05 88.11 0 20,136 -1.8
17/05/2024
88.11
 1,487,225 80.39 88.81 79.70 0 200 -0.0
16/05/2024
80.39
 1,447,777 76.83 81.08 76.83 0 300 -0.0
15/05/2024
76.73
 1,576,774 72.27 78.01 72.17 0 19,985 -1.5
14/05/2024
72.27
 1,113,198 70.69 72.27 69.70 0 21,993 -1.6
13/05/2024
70.69
 1,448,644 68.91 71.28 68.81 0 64,800 -4.6
10/05/2024
68.91
 1,499,203 66.93 70.00 66.43 0 290 -0.0
09/05/2024
66.93
 1,608,860 69.30 69.70 66.83 0 95,993 -6.6
08/05/2024
69.30
 1,242,776 68.21 70.29 68.11 0 109,681 -7.6
07/05/2024
68.31
 1,035,703 65.74 69.10 65.74 0 72,078 -4.9
06/05/2024
65.74
 1,387,850 65.34 67.32 64.85 0 10,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |