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)
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
03/05/2024
65.34
 2,261,209 68.31 69.20 62.37 0 10,500 -0.7
02/05/2024
68.11
 1,793,352 67.82 68.41 66.33 0 4,500 -0.3
26/04/2024
66.93
 1,887,376 62.67 67.32 61.38 0 100 -0.0
25/04/2024
62.67
 2,154,049 63.26 64.35 60.79 0 29,978 -1.9
24/04/2024
55.05
 1,304,130 56.43 61.38 56.43 0 9,993 -0.6
23/04/2024
57.22
 2,362,674 54.25 57.32 52.97 0 4,000 -0.2
22/04/2024
52.87
 1,145,475 51.68 53.36 51.68 0 5,000 -0.3
19/04/2024
51.68
 1,513,432 51.28 52.57 49.80 0 27,982 -1.5
17/04/2024
51.28
 1,142,903 51.09 53.36 50.29 0 100 -0.0
16/04/2024
51.48
 2,001,181 49.50 51.68 48.61 0 3,000 -0.1
15/04/2024
49.11
 2,510,040 52.37 53.46 47.82 0 0 0
12/04/2024
52.47
 1,168,874 50.99 53.16 50.59 0 5,500 -0.3
11/04/2024
51.68
 1,718,885 48.31 51.78 47.52 0 0 0
10/04/2024
48.81
 1,886,855 48.02 52.47 48.02 0 25,900 -1.3
09/04/2024
48.51
 2,066,907 48.02 50.39 46.04 0 1,000 -0.0
08/04/2024
48.02
 3,142,326 53.46 53.96 47.82 0 0 0
05/04/2024
54.25
 2,447,106 53.86 58.91 50.59 0 300 -0.0
04/04/2024
53.86
 3,086,054 52.87 59.40 52.47 0 100 -0.0
03/04/2024
52.87
 2,236,613 48.61 52.87 48.61 0 100,200 -5.1
02/04/2024
48.61
 3,173,041 43.56 49.01 42.57 0 11,700 -0.5
01/04/2024
44.55
 2,124,571 43.17 45.34 43.07 0 10,000 -0.4
29/03/2024
43.76
 2,855,186 41.48 44.06 41.28 0 2,000 -0.1
28/03/2024
41.58
 1,938,161 40.10 41.98 39.60 0 400 -0.0
27/03/2024
39.60
 3,890,493 36.73 40.20 36.73 0 4,000 -0.2
26/03/2024
36.73
 713,462 35.54 37.03 35.05 0 0 0
25/03/2024
35.54
 1,158,353 36.53 36.53 35.15 0 0 0
22/03/2024
36.53
 973,859 36.63 37.42 36.14 0 3,000 -0.1
21/03/2024
36.63
 1,235,126 35.44 36.93 35.44 0 200 -0.0
20/03/2024
35.44
 858,240 35.34 35.54 34.35 0 0 0
19/03/2024
35.15
 900,113 34.75 36.53 34.65 0 0 0
18/03/2024
34.65
 2,867,057 37.23 37.42 33.86 0 0 0
15/03/2024
37.23
 1,937,835 38.02 38.02 36.63 0 5,000 -0.2
14/03/2024
38.02
 2,130,856 38.71 39.01 37.32 0 5,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |