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)
17/02/2023
20.89
 212,858 21.09 21.19 20.59 0 0 0
16/02/2023
21.09
 282,151 20.89 21.09 20.69 0 0 0
15/02/2023
20.79
 333,757 20.30 20.89 20.30 0 0 0
14/02/2023
20.39
 167,577 20.20 20.39 20.00 0 7,200 -0.1
13/02/2023
20.20
 431,831 20.59 20.69 19.80 0 0 0
10/02/2023
20.59
 215,915 20.79 20.89 20.39 0 0 0
09/02/2023
20.89
 329,453 20.59 21.09 20.49 0 100 -0.0
08/02/2023
20.59
 249,840 20.59 20.69 20.20 0 0 0
07/02/2023
20.59
 398,063 20.49 21.09 20.39 0 0 0
06/02/2023
20.49
 508,879 20.99 21.09 20.30 0 0 0
03/02/2023
21.09
 367,853 21.09 21.48 20.69 0 0 0
02/02/2023
21.09
 825,408 21.58 21.88 20.79 0 0 0
01/02/2023
21.58
 848,948 22.77 22.77 21.29 0 0 0
31/01/2023
22.57
 1,179,316 22.37 22.67 21.88 0 0 0
30/01/2023
22.37
 712,043 22.97 23.07 22.37 0 0 0
27/01/2023
22.97
 662,756 23.17 23.76 22.77 0 400 -0.0
19/01/2023
22.87
 653,121 22.87 22.87 22.47 0 0 0
18/01/2023
22.87
 756,059 22.47 23.27 22.47 0 0 0
17/01/2023
22.47
 736,112 22.18 22.47 22.18 0 0 0
16/01/2023
22.08
 422,492 22.18 22.47 21.98 0 0 0
13/01/2023
22.18
 1,162,447 21.38 22.57 21.38 0 0 0
12/01/2023
21.38
 342,450 21.38 21.58 20.99 0 10 -0.0
11/01/2023
21.29
 415,144 21.09 21.58 21.09 0 0 0
10/01/2023
21.19
 331,781 21.29 21.38 20.79 0 0 0
09/01/2023
21.38
 289,086 21.58 21.78 21.19 0 0 0
06/01/2023
21.48
 1,135,778 21.38 22.28 21.09 0 0 0
05/01/2023
21.58
 494,294 21.78 21.98 21.09 0 0 0
04/01/2023
21.68
 888,298 21.09 22.28 21.09 0 0 0
03/01/2023
21.09
 564,631 19.80 21.19 19.80 0 0 0
30/12/2022
19.80
 195,314 19.90 20.00 19.70 0 0 0
29/12/2022
19.70
 302,932 20.30 20.30 19.60 0 0 0
28/12/2022
20.10
 187,770 20.10 20.39 20.00 0 0 0
27/12/2022
20.39
 494,658 19.60 20.49 19.40 0 0 0
26/12/2022
19.50
 662,305 20.59 20.79 19.21 0 0 0
23/12/2022
20.59
 290,550 20.69 20.89 20.30 0 0 0
22/12/2022
20.79
 453,938 20.59 21.09 20.30 0 0 0
21/12/2022
20.69
 728,885 20.79 20.99 19.60 0 0 0
20/12/2022
20.69
 1,309,024 20.99 21.58 20.20 0 0 0
19/12/2022
21.38
 1,191,198 22.37 22.87 21.19 0 0 0
16/12/2022
22.37
 1,318,126 22.57 23.27 22.18 0 0 0
15/12/2022
22.47
 848,421 22.77 23.17 22.08 0 0 0
14/12/2022
22.67
 2,172,851 20.20 22.67 20.20 0 0 0
13/12/2022
20.20
 507,743 19.80 20.30 19.60 0 0 0
12/12/2022
19.80
 611,131 19.40 20.89 18.91 0 0 0
09/12/2022
20.20
 421,816 20.69 20.69 20.00 0 0 0
08/12/2022
20.59
 601,081 20.10 21.29 20.00 0 0 0
07/12/2022
20.00
 476,861 19.80 20.49 19.60 0 0 0
06/12/2022
20.10
 1,013,329 21.38 21.68 19.90 0 0 0
05/12/2022
21.48
 721,532 21.68 21.98 21.09 0 0 0
02/12/2022
21.38
 819,354 20.30 21.58 19.90 0 0 0
01/12/2022
20.30
 1,292,042 21.29 22.08 20.10 0 0 0
30/11/2022
21.19
 605,232 20.79 21.29 20.39 0 0 0
29/11/2022
20.79
 959,758 20.69 21.09 19.80 0 0 0
28/11/2022
20.69
 693,833 19.60 20.89 19.60 0 0 0
25/11/2022
19.70
 474,453 19.01 19.80 18.81 0 0 0
24/11/2022
18.81
 500,784 18.41 18.81 17.82 0 0 0
23/11/2022
18.32
 456,003 19.60 19.80 18.32 0 0 0
22/11/2022
19.60
 850,223 18.81 21.19 18.51 0 0 0
21/11/2022
18.91
 577,834 18.81 19.40 17.92 0 3,000 -0.1
18/11/2022
18.71
 785,487 18.81 18.81 16.83 0 0 0
17/11/2022
18.81
 495,960 18.71 18.81 17.82 0 0 0
16/11/2022
18.32
 1,346,073 15.05 18.71 15.05 0 0 0
15/11/2022
17.33
 799,801 19.90 19.90 17.33 0 0 0
14/11/2022
19.90
 677,863 22.28 22.67 19.31 0 0 0
11/11/2022
22.28
 751,560 21.78 23.27 20.89 0 0 0
10/11/2022
20.99
 861,021 23.27 23.27 20.49 0 0 0
09/11/2022
23.27
 282,348 23.36 23.86 23.07 0 19,100 -0.4
08/11/2022
23.46
 328,201 22.77 23.56 22.57 0 0 0
07/11/2022
22.37
 646,703 24.16 24.45 22.37 0 1,000 -0.0
04/11/2022
23.96
 808,846 25.25 25.54 23.17 0 0 0
03/11/2022
25.15
 541,015 25.64 25.94 24.85 0 0 0
02/11/2022
25.64
 713,550 25.64 26.53 25.44 0 0 0
01/11/2022
25.64
 777,589 24.16 26.04 23.96 0 0 0
31/10/2022
23.66
 408,895 23.86 24.16 22.77 0 0 0
28/10/2022
23.66
 410,047 24.16 24.26 23.56 0 0 0
27/10/2022
23.66
 305,600 22.67 23.96 22.67 0 0 0
26/10/2022
22.77
 357,250 22.77 23.46 21.88 0 0 0
25/10/2022
22.87
 566,234 22.97 23.76 21.58 0 0 0
24/10/2022
22.47
 634,317 24.95 25.34 22.47 0 0 0
21/10/2022
24.35
 1,016,170 26.24 27.23 24.26 0 0 0
20/10/2022
26.63
 336,705 26.43 27.62 26.43 0 3,000 -0.1
19/10/2022
27.03
 388,751 26.63 27.72 26.53 0 0 0
18/10/2022
26.63
 406,914 26.33 27.23 26.33 0 0 0
17/10/2022
26.33
 397,770 26.04 26.43 25.25 0 0 0
14/10/2022
26.04
 398,520 26.14 26.73 25.84 0 0 0
13/10/2022
25.94
 377,540 25.94 26.43 25.54 0 0 0
12/10/2022
26.04
 512,404 25.64 26.53 24.75 0 0 0
11/10/2022
24.75
 956,855 27.32 27.52 24.26 0 0 0
10/10/2022
27.32
 599,940 26.24 27.62 25.74 0 0 0
07/10/2022
26.53
 850,860 29.21 29.21 26.43 0 0 0
06/10/2022
28.81
 1,199,879 29.80 30.89 28.51 0 0 0
05/10/2022
29.80
 629,245 28.51 30.20 28.51 0 0 0
04/10/2022
28.51
 653,997 29.70 30.39 28.22 0 0 0
03/10/2022
29.30
 1,064,138 30.10 30.69 28.91 0 100 -0.0
30/09/2022
30.20
 1,403,990 28.71 30.29 27.92 0 0 0
29/09/2022
28.61
 1,019,854 28.12 29.50 28.02 0 0 0
28/09/2022
27.72
 372,357 28.31 28.31 27.42 0 0 0
27/09/2022
28.31
 303,330 28.51 28.61 27.72 0 0 0
26/09/2022
28.02
 597,671 28.41 28.71 26.73 0 0 0
23/09/2022
29.01
 613,312 28.22 29.50 27.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |