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

81.80
0.40
(0.49%)
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
(2026-08-18) 		-2.10 -2.43% 11,124,300 0 0
81.80
112.80
81.80
2 tháng
(2026-07-20) 		5.90 7.52% 17,634,700 0 0
74.50
112.80
81.80
3 tháng
(2026-06-19) 		-6.10 -6.74% 25,439,700 0 0
74.50
114.50
81.80
6 tháng
(2026-03-23) 		2.70 3.30% 69,574,200 0 0
71.30
114.50
81.80
12 tháng
(2025-09-22) 		14.40 20.57% 203,229,100 0 0
65
138.80
81.80
24 tháng
(2024-09-27) 		20.05 31.15% 408,543,538 0 0
27.23
138.80
81.80
36 tháng
(2023-10-03) 		61.53 269.05% 730,783,633 0 0
21.38
138.80
81.80
60 tháng
(2021-10-13) 		46.78 124.34% 1,070,476,992 -296,930 -10.2
17.33
138.80
81.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/01/2024
25.54
 459,864 25.34 25.94 25.34 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
82.07
 202,200 83.76 83.86 81.18 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 0 0
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 0 0
04/12/2023
25.84
 1,254,095 25.44 26.04 25.34 0 0 0
01/12/2023
21.38
 342,450 21.38 21.58 20.99 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
25.54
 942,872 25.94 26.04 25.25 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
82.07
 202,200 83.76 83.86 81.18 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 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
82.07
 202,200 83.76 83.86 81.18 0 0 0
18/09/2023
23.46
 324,845 24.06 24.06 23.46 0 0 0
15/09/2023
82.07
 202,200 83.76 83.86 81.18 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 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 0 0
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 0 0
04/09/2023
21.09
 637,304 21.19 21.48 20.89 0 0 0
01/09/2023
21.38
 289,086 21.58 21.78 21.19 0 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
82.07
 202,200 83.76 83.86 81.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |