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

122.60
-2.10
(-1.68%)
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
(2025-12-29) 		55.50 81.02% 35,805,200 -50,800 -6.3
68.50
138.80
126.80
2 tháng
(2025-11-28) 		51.40 70.80% 44,344,300 -51,800 -6.4
67.80
138.80
126.80
3 tháng
(2025-10-29) 		53.90 76.89% 74,453,000 -71,800 -7.9
67.80
138.80
126.80
6 tháng
(2025-07-31) 		52.02 72.28% 110,927,500 -74,400 -8.0
65
138.80
126.80
12 tháng
(2025-02-03) 		36.48 41.68% 186,892,724 -77,915 -8.3
54.95
138.80
126.80
24 tháng
(2024-02-07) 		96.77 355.45% 518,924,754 -1,321,442 -89.6
27.23
138.80
126.80
36 tháng
(2023-02-13) 		103.80 513.96% 693,975,902 -1,617,020 -96.6
19.70
138.80
126.80
60 tháng
(2021-02-22) 		84 210.02% 1,057,570,852 -2,241,669 -116.0
17.33
138.80
126.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
26.33
 1,390,088 25.54 26.73 25.15 0 0 0
11/07/2023
25.54
 942,872 25.94 26.04 25.25 0 200 -0.0
10/07/2023
25.64
 1,177,413 25.34 26.04 25.25 0 500 -0.0
07/07/2023
25.34
 2,615,674 24.16 25.74 24.16 0 0 0
06/07/2023
24.06
 872,358 24.06 24.65 23.76 0 0 0
05/07/2023
24.06
 898,170 23.96 24.45 23.56 0 0 0
04/07/2023
23.86
 389,148 23.76 23.96 23.56 0 0 0
03/07/2023
23.96
 714,184 23.17 23.96 23.07 0 5,800 -0.1
30/06/2023
23.17
 590,974 23.56 23.56 23.07 0 0 0
29/06/2023
23.36
 976,783 24.26 24.35 23.36 0 0 0
28/06/2023
24.26
 698,120 24.45 24.55 23.96 0 5,700 -0.1
27/06/2023
24.35
 694,270 24.35 24.85 24.06 0 100 -0.0
26/06/2023
24.35
 1,931,529 23.36 24.65 23.36 0 11,500 -0.3
23/06/2023
23.46
 1,095,393 23.17 23.56 23.07 0 0 0
22/06/2023
23.07
 460,899 23.27 23.27 22.77 0 0 0
21/06/2023
22.97
 580,716 22.57 23.07 22.47 0 0 0
20/06/2023
22.57
 335,641 22.18 22.67 22.18 0 50,000 -1.1
19/06/2023
22.18
 325,904 22.57 22.57 21.98 0 0 0
16/06/2023
22.37
 453,709 22.77 22.87 22.37 0 50 -0.0
15/06/2023
22.67
 474,966 22.67 22.87 22.37 0 0 0
14/06/2023
22.67
 589,888 23.27 23.27 22.67 0 0 0
13/06/2023
23.17
 419,446 23.27 23.56 22.87 0 0 0
12/06/2023
23.27
 826,377 22.87 23.27 22.57 0 0 0
09/06/2023
22.77
 809,880 22.97 23.07 22.37 0 0 0
08/06/2023
22.77
 899,783 23.86 23.86 22.77 0 1,000 -0.0
07/06/2023
23.66
 742,907 23.56 23.96 23.36 0 0 0
06/06/2023
23.56
 582,091 23.36 23.56 23.27 0 5,000 -0.1
05/06/2023
23.56
 491,785 23.66 24.06 23.27 0 0 0
02/06/2023
23.66
 1,308,547 22.97 24.26 22.97 0 0 0
01/06/2023
22.97
 617,900 22.97 23.07 22.57 0 0 0
31/05/2023
23.07
 543,943 23.36 23.36 22.87 0 0 0
30/05/2023
23.17
 993,060 22.97 23.27 22.57 0 1,000 -0.0
29/05/2023
22.97
 659,625 22.97 23.36 22.67 0 300 -0.0
26/05/2023
22.97
 1,231,703 22.47 23.17 22.28 0 0 0
25/05/2023
22.28
 460,845 21.98 22.47 21.98 0 1,000 -0.0
24/05/2023
21.98
 417,840 22.18 22.37 21.88 0 2,000 -0.0
23/05/2023
22.08
 608,487 22.57 22.57 21.98 0 0 0
22/05/2023
22.57
 1,086,181 21.38 22.87 21.38 0 0 0
19/05/2023
21.78
 399,839 21.88 21.88 21.48 0 1,000 -0.0
18/05/2023
21.78
 441,408 21.58 21.88 21.38 0 5,500 -0.1
17/05/2023
21.58
 652,510 21.68 22.18 21.38 0 0 0
16/05/2023
21.68
 567,893 21.88 22.08 21.38 0 0 0
15/05/2023
21.88
 709,289 22.28 22.57 21.68 0 0 0
12/05/2023
22.28
 861,999 21.88 22.37 21.68 0 0 0
11/05/2023
21.88
 436,129 22.18 22.28 21.78 0 0 0
10/05/2023
22.18
 722,019 21.88 22.28 21.68 0 0 0
09/05/2023
21.88
 416,299 22.08 22.28 21.68 0 0 0
08/05/2023
22.08
 1,340,212 21.19 22.28 21.19 0 0 0
05/05/2023
21.09
 190,930 20.89 21.19 20.89 0 0 0
04/05/2023
21.09
 332,989 20.79 21.38 20.79 0 0 0
28/04/2023
20.89
 260,533 20.99 21.09 20.69 0 0 0
27/04/2023
20.79
 233,507 20.59 21.09 20.39 0 0 0
26/04/2023
20.59
 289,399 20.59 20.59 20.20 0 10,000 -0.2
25/04/2023
20.59
 160,576 20.69 20.79 20.49 0 0 0
24/04/2023
20.69
 154,150 20.89 20.89 20.59 0 0 0
21/04/2023
20.69
 171,565 20.89 21.09 20.49 0 0 0
20/04/2023
20.89
 204,287 20.69 21.09 20.69 0 0 0
19/04/2023
20.79
 292,664 21.09 21.19 20.69 0 0 0
18/04/2023
20.89
 225,384 20.79 21.19 20.59 0 100 -0.0
17/04/2023
20.79
 266,386 20.89 20.89 20.49 0 0 0
14/04/2023
20.69
 585,637 21.58 21.88 20.69 0 0 0
13/04/2023
21.58
 566,355 21.58 21.98 21.48 0 0 0
12/04/2023
21.58
 818,676 20.99 21.78 20.99 0 0 0
11/04/2023
20.99
 355,157 20.89 21.09 20.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |