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

73.20
-0.70
(-0.95%)
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)
01/12/2023
25.54
 630,408 25.74 25.74 24.95 0 0 0
30/11/2023
25.64
 535,538 25.94 26.04 25.44 0 0 0
29/11/2023
25.94
 642,771 25.74 26.14 25.54 0 0 0
28/11/2023
25.74
 673,216 25.74 26.04 25.25 0 0 0
27/11/2023
25.84
 412,542 26.14 26.33 25.54 0 0 0
24/11/2023
26.33
 1,208,434 25.74 26.33 25.15 0 0 0
23/11/2023
25.74
 1,918,134 26.53 27.13 25.25 0 0 0
22/11/2023
26.63
 727,558 26.83 27.03 26.14 0 0 0
21/11/2023
26.63
 1,305,933 26.53 27.42 26.04 0 0 0
20/11/2023
26.53
 1,203,742 26.33 26.53 24.75 0 0 0
17/11/2023
26.73
 1,784,698 26.73 27.32 25.94 0 0 0
16/11/2023
27.13
 2,147,276 25.94 27.23 25.54 0 0 0
15/11/2023
25.94
 1,281,744 25.94 26.43 25.74 0 0 0
14/11/2023
25.94
 568,065 25.54 26.04 25.34 0 0 0
13/11/2023
25.74
 962,326 25.34 25.84 24.95 0 0 0
10/11/2023
25.44
 1,137,987 26.43 26.43 25.34 0 0 0
09/11/2023
26.43
 1,453,519 26.04 26.53 25.64 0 0 0
08/11/2023
25.94
 1,978,530 24.75 26.04 24.35 0 0 0
07/11/2023
24.65
 907,238 24.95 25.54 24.26 0 0 0
06/11/2023
25.34
 1,669,192 24.75 25.44 24.45 0 0 0
03/11/2023
24.75
 1,094,490 24.95 25.44 24.16 0 0 0
02/11/2023
24.95
 1,610,523 24.26 25.05 23.27 0 0 0
01/11/2023
24.06
 1,298,737 24.85 24.85 22.47 0 0 0
31/10/2023
24.45
 1,041,776 26.24 26.63 24.06 0 0 0
30/10/2023
26.04
 966,049 26.93 27.23 25.54 0 0 0
27/10/2023
26.93
 1,446,864 26.83 27.82 25.54 0 0 0
26/10/2023
27.42
 1,929,326 28.71 29.40 26.63 0 0 0
25/10/2023
28.71
 2,629,172 27.92 29.30 27.72 0 0 0
24/10/2023
27.72
 835,922 27.62 28.22 27.23 0 0 0
23/10/2023
27.72
 948,083 28.51 28.51 26.93 0 0 0
20/10/2023
28.51
 719,227 27.62 28.71 27.62 0 0 0
19/10/2023
28.12
 384,819 28.71 28.91 27.92 0 0 0
18/10/2023
28.71
 1,623,987 27.72 28.71 27.52 0 0 0
17/10/2023
28.02
 1,976,375 29.21 29.40 27.92 0 100 -0.0
16/10/2023
29.30
 1,388,539 28.71 29.60 28.12 0 0 0
13/10/2023
28.71
 1,833,474 26.53 28.71 26.53 0 0 0
12/10/2023
26.93
 1,974,307 25.54 27.23 25.54 0 0 0
11/10/2023
25.74
 1,145,929 24.95 25.74 24.75 0 0 0
10/10/2023
25.25
 1,716,948 23.27 25.25 23.27 0 0 0
09/10/2023
23.66
 193,592 22.97 23.66 22.87 0 0 0
06/10/2023
22.97
 227,809 22.57 23.27 22.57 0 0 0
05/10/2023
22.57
 183,607 22.57 22.67 22.28 0 0 0
04/10/2023
22.57
 446,364 22.77 22.77 20.30 0 0 0
03/10/2023
22.87
 761,259 22.97 23.17 22.37 0 0 0
02/10/2023
22.97
 250,469 22.87 23.36 22.77 0 0 0
29/09/2023
22.87
 172,186 23.17 23.36 22.87 0 0 0
28/09/2023
23.17
 347,368 23.27 23.27 22.67 0 0 0
27/09/2023
23.17
 384,829 22.97 23.17 22.28 0 0 0
26/09/2023
22.87
 494,732 23.17 23.36 22.67 0 0 0
25/09/2023
23.17
 471,689 23.46 24.26 22.97 0 0 0
22/09/2023
23.56
 510,212 24.35 24.35 23.46 0 0 0
21/09/2023
24.45
 470,124 24.45 24.75 24.16 0 0 0
20/09/2023
24.45
 346,725 24.26 24.55 23.96 0 0 0
19/09/2023
24.06
 274,623 23.56 24.06 23.46 0 0 0
18/09/2023
23.46
 324,845 24.06 24.06 23.46 0 0 0
15/09/2023
23.96
 370,906 24.16 24.45 23.66 0 0 0
14/09/2023
24.16
 428,698 24.55 24.95 23.96 0 0 0
13/09/2023
24.55
 491,025 24.75 24.95 24.26 0 0 0
12/09/2023
24.65
 451,077 24.75 24.75 24.16 0 0 0
11/09/2023
24.35
 816,907 24.65 25.44 24.26 0 100 -0.0
08/09/2023
24.95
 487,501 25.05 25.05 24.65 0 0 0
07/09/2023
24.95
 597,062 25.05 25.34 24.65 0 30,000 -0.8
06/09/2023
25.15
 722,644 24.75 25.15 24.45 0 0 0
05/09/2023
24.75
 418,075 24.65 24.95 24.45 0 1,700 -0.0
31/08/2023
24.55
 355,489 24.26 24.75 24.26 0 0 0
30/08/2023
24.45
 363,352 24.16 24.45 24.06 0 0 0
29/08/2023
23.96
 414,065 24.45 24.55 23.86 0 0 0
28/08/2023
24.45
 344,391 24.35 24.55 23.76 0 0 0
25/08/2023
23.96
 551,248 24.06 26.73 23.36 0 500 -0.0
24/08/2023
23.76
 261,821 23.17 23.76 23.17 0 0 0
23/08/2023
23.27
 174,013 23.46 23.76 23.27 0 0 0
22/08/2023
23.46
 565,242 23.76 23.96 22.28 0 0 0
21/08/2023
23.76
 500,396 23.66 24.16 23.36 0 0 0
18/08/2023
23.66
 1,446,472 25.64 25.74 22.87 0 7,300 -0.2
17/08/2023
25.64
 710,862 25.94 26.14 25.44 0 0 0
16/08/2023
25.94
 1,610,771 24.85 25.94 24.85 0 0 0
15/08/2023
24.85
 316,246 25.05 25.15 24.85 0 0 0
14/08/2023
25.05
 464,630 24.85 25.25 24.75 0 0 0
11/08/2023
24.85
 540,481 24.65 24.85 24.35 0 1,500 -0.0
10/08/2023
24.65
 682,753 25.25 25.25 24.55 0 0 0
09/08/2023
25.25
 431,121 25.34 25.54 25.05 0 0 0
08/08/2023
25.25
 859,701 25.05 25.44 24.75 0 0 0
07/08/2023
25.05
 685,094 24.85 25.25 24.75 0 600 -0.0
04/08/2023
24.95
 758,384 24.85 24.95 24.65 0 0 0
03/08/2023
24.75
 1,076,624 25.15 25.44 24.65 0 0 0
02/08/2023
25.15
 1,709,500 25.84 25.94 24.85 0 0 0
01/08/2023
25.84
 1,750,200 26.14 26.93 25.34 0 0 0
31/07/2023
26.14
 547,662 26.14 26.43 25.94 0 0 0
28/07/2023
26.14
 341,103 26.04 26.43 25.84 0 0 0
27/07/2023
26.04
 703,186 25.94 26.53 25.74 0 2,500 -0.1
26/07/2023
25.84
 579,676 26.33 26.33 25.74 0 20 -0.0
25/07/2023
26.33
 1,375,626 26.14 27.13 26.04 0 0 0
24/07/2023
26.14
 723,908 26.33 26.53 25.94 0 0 0
21/07/2023
26.14
 806,828 25.74 26.24 25.54 0 0 0
20/07/2023
25.84
 572,781 25.74 25.84 25.34 0 0 0
19/07/2023
25.64
 788,301 26.04 26.33 25.54 0 0 0
18/07/2023
26.04
 792,894 25.94 26.83 25.64 0 10,000 -0.3
17/07/2023
26.04
 655,975 26.04 26.24 25.74 0 0 0
14/07/2023
26.14
 814,158 26.04 26.53 25.74 0 0 0
13/07/2023
26.24
 496,513 26.43 26.63 26.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |