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

81.10
3.60
(4.65%)
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
(2026-07-01) 		-11.20 -12.44% 5,065,100 -900 0
74.60
90
81.10
2 tháng
(2026-06-01) 		-13.30 -14.44% 12,307,800 -1,000 0
74.60
96
81.10
3 tháng
(2026-05-04) 		-10.80 -12.05% 29,593,300 -1,500 0
74.60
101.50
81.10
6 tháng
(2026-02-02) 		-50.10 -38.87% 89,841,200 -103,400 -10.7
74.60
134.50
81.10
12 tháng
(2025-08-05) 		6.33 8.73% 206,837,000 -177,900 -18.8
65
138.80
81.10
24 tháng
(2024-08-12) 		16.03 25.54% 420,776,553 -232,835 -22.6
54.95
138.80
81.10
36 tháng
(2023-08-16) 		52.86 203.79% 719,200,947 -1,543,350 -103.4
22.57
138.80
81.10
60 tháng
(2021-08-26) 		49.59 169.81% 1,076,299,416 -2,148,660 -122.1
17.33
138.80
81.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |