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)
13/03/2024
38.71
 2,587,647 39.21 39.80 38.22 0 10,000 -0.4
12/03/2024
39.21
 2,983,466 38.12 40.29 38.12 0 41,400 -1.6
11/03/2024
38.12
 2,097,025 36.24 38.91 35.44 0 13,600 -0.5
08/03/2024
35.74
 2,432,885 37.92 38.02 35.34 0 0 0
07/03/2024
37.82
 2,288,095 38.61 38.61 36.43 0 0 0
06/03/2024
38.61
 2,909,646 38.51 40.10 37.13 0 125,650 -4.8
05/03/2024
38.51
 2,254,098 35.15 39.50 35.05 0 0 0
04/03/2024
35.05
 2,144,646 33.56 35.54 33.56 0 0 0
01/03/2024
33.76
 1,433,286 32.57 33.96 32.57 0 100 -0.0
29/02/2024
32.57
 1,365,601 32.18 32.67 31.38 0 0 0
28/02/2024
32.18
 1,380,022 32.08 32.97 31.68 0 13,500 -0.4
27/02/2024
31.98
 1,964,925 29.80 32.37 29.30 0 100 -0.0
26/02/2024
29.80
 1,144,801 28.31 29.90 28.22 0 0 0
23/02/2024
28.41
 1,703,266 28.51 29.60 27.92 0 0 0
22/02/2024
28.41
 760,165 28.02 28.71 28.02 0 0 0
21/02/2024
28.02
 644,086 28.61 28.61 27.72 0 15,000 -0.4
20/02/2024
28.51
 1,607,864 27.72 28.91 27.72 0 0 0
19/02/2024
27.72
 750,299 27.23 27.82 27.23 0 0 0
16/02/2024
27.23
 534,714 27.32 27.42 27.03 0 0 0
15/02/2024
27.32
 509,517 27.13 27.42 27.13 0 0 0
07/02/2024
27.23
 505,872 27.52 27.52 27.13 0 0 0
06/02/2024
27.42
 470,840 27.42 27.72 27.32 0 0 0
05/02/2024
27.42
 983,211 27.32 27.42 27.03 0 55 -0.0
02/02/2024
27.32
 875,162 28.12 28.12 27.32 0 0 0
01/02/2024
27.82
 1,033,927 27.42 28.31 27.23 0 0 0
31/01/2024
27.42
 2,434,936 26.83 28.02 26.83 0 9,500 -0.3
30/01/2024
26.63
 317,650 27.52 27.52 26.43 0 20,000 -0.5
29/01/2024
26.73
 345,421 26.14 26.93 26.14 0 0 0
26/01/2024
26.63
 349,364 26.73 26.93 26.53 0 0 0
25/01/2024
26.73
 368,222 26.83 26.93 26.53 0 0 0
24/01/2024
26.83
 437,119 27.23 27.32 26.73 0 120 -0.0
23/01/2024
27.13
 1,207,822 27.03 27.72 27.03 0 0 0
22/01/2024
26.93
 1,365,025 26.43 27.13 26.43 0 0 0
19/01/2024
26.43
 409,148 26.33 26.63 26.24 0 0 0
18/01/2024
26.33
 224,871 26.63 26.63 26.24 0 9,033 -0.2
17/01/2024
26.33
 559,185 26.24 26.63 26.24 0 0 0
16/01/2024
26.43
 301,106 25.94 26.43 25.74 0 0 0
15/01/2024
25.84
 267,970 25.74 26.24 25.74 0 0 0
12/01/2024
25.74
 893,901 26.24 26.24 25.64 0 0 0
11/01/2024
26.24
 410,589 26.33 26.63 26.04 0 0 0
10/01/2024
26.24
 657,772 26.83 26.93 26.14 0 0 0
09/01/2024
26.63
 796,498 26.63 27.13 26.53 0 0 0
08/01/2024
26.53
 702,296 26.43 26.63 26.24 0 0 0
05/01/2024
26.33
 894,300 26.63 26.83 26.24 0 0 0
04/01/2024
26.63
 1,022,924 27.03 27.52 26.53 0 0 0
03/01/2024
27.03
 2,373,669 25.54 27.23 25.44 0 0 0
02/01/2024
25.54
 307,887 25.54 25.84 25.44 0 0 0
29/12/2023
25.54
 459,864 25.34 25.94 25.34 0 0 0
28/12/2023
25.34
 343,579 25.54 25.54 25.25 0 0 0
27/12/2023
25.44
 385,026 25.74 25.84 25.34 0 0 0
26/12/2023
25.64
 535,252 25.84 25.94 25.44 0 0 0
25/12/2023
25.54
 411,322 25.25 25.64 25.25 0 0 0
22/12/2023
25.25
 425,587 25.05 25.44 25.05 0 0 0
21/12/2023
24.85
 178,145 24.95 25.05 24.75 0 0 0
20/12/2023
24.95
 348,327 24.75 25.05 24.75 0 0 0
19/12/2023
24.75
 435,352 24.55 24.85 24.35 0 0 0
18/12/2023
24.35
 688,138 25.15 25.15 24.35 0 0 0
15/12/2023
24.95
 512,082 25.25 25.34 24.85 0 0 0
14/12/2023
25.25
 670,376 25.25 25.74 25.25 0 0 0
13/12/2023
25.25
 977,432 25.94 26.04 25.25 0 0 0
12/12/2023
25.84
 718,534 26.24 26.24 25.74 0 0 0
11/12/2023
26.14
 502,263 26.14 26.43 25.84 0 10,000 -0.3
08/12/2023
26.04
 909,885 26.33 26.43 25.84 0 0 0
07/12/2023
26.24
 1,341,097 26.93 27.03 25.94 0 0 0
06/12/2023
27.03
 2,112,974 26.14 27.13 26.14 0 0 0
05/12/2023
26.14
 1,159,900 25.84 26.14 25.74 0 30,000 -0.8
04/12/2023
25.84
 1,254,095 25.44 26.04 25.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |