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
(2025-11-05) 		-3.40 -4.40% 23,050,200 -20,000 -1.5
72.40
82.20
73.20
2 tháng
(2025-10-06) 		4.60 6.65% 39,741,800 -20,700 -1.5
65
82.20
73.20
3 tháng
(2025-09-08) 		1.80 2.50% 44,790,400 -22,400 -1.6
65
82.20
73.20
6 tháng
(2025-06-09) 		5.09 7.41% 97,856,400 -22,900 -1.7
65
82.20
73.20
12 tháng
(2024-12-10) 		-17.78 -19.41% 177,247,635 -28,525 -2.1
54.95
94.94
73.20
24 tháng
(2023-12-18) 		49.45 203.02% 501,396,961 -1,308,350 -84.2
24.35
109.89
73.20
36 tháng
(2022-12-21) 		53.11 256.67% 670,033,221 -1,565,730 -90.2
19.50
109.89
73.20
60 tháng
(2020-12-31) 		40.63 122.52% 1,053,789,744 -1,981,402 -101.2
17.33
109.89
73.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
28.12
 303,021 27.62 28.22 27.23 0 0 0
21/09/2022
27.72
 241,301 27.92 27.92 27.42 0 0 0
20/09/2022
27.92
 315,023 27.32 28.22 27.13 0 0 0
19/09/2022
27.32
 773,253 28.71 28.81 26.93 0 0 0
16/09/2022
28.71
 398,614 29.40 29.40 28.61 0 100 -0.0
15/09/2022
29.30
 273,039 29.70 29.70 29.21 0 0 0
14/09/2022
29.30
 323,535 29.50 29.50 28.31 0 0 0
13/09/2022
29.70
 194,738 29.90 29.90 29.21 0 0 0
12/09/2022
29.80
 317,563 29.70 30.20 29.50 0 0 0
09/09/2022
29.70
 579,720 28.81 29.80 28.71 0 0 0
08/09/2022
28.81
 903,025 30.39 30.39 28.61 0 0 0
07/09/2022
29.30
 1,539,991 31.09 31.19 29.11 0 0 0
06/09/2022
31.09
 680,197 31.58 31.68 30.99 0 0 0
05/09/2022
31.38
 531,820 31.98 31.98 31.28 0 0 0
31/08/2022
31.78
 630,851 31.58 31.88 31.09 0 0 0
30/08/2022
31.88
 1,113,060 32.27 32.57 31.48 0 0 0
29/08/2022
31.98
 1,569,342 31.68 32.27 30.79 0 0 0
26/08/2022
32.57
 1,357,866 33.96 34.16 32.47 0 0 0
25/08/2022
33.76
 1,430,437 33.17 34.35 33.17 0 0 0
24/08/2022
33.17
 630,622 32.77 33.66 32.77 0 0 0
23/08/2022
33.46
 993,419 32.57 33.46 32.18 0 0 0
22/08/2022
32.57
 1,125,157 32.67 33.07 31.68 0 0 0
19/08/2022
32.37
 1,429,625 33.17 34.16 32.37 0 0 0
18/08/2022
33.27
 981,903 33.46 33.86 32.87 0 0 0
17/08/2022
33.46
 1,429,757 34.45 35.15 33.27 0 0 0
16/08/2022
34.45
 901,967 34.16 34.55 33.76 0 0 0
15/08/2022
34.26
 2,671,313 32.87 35.15 32.37 0 0 0
12/08/2022
32.67
 960,152 32.27 32.97 31.68 0 0 0
11/08/2022
32.18
 1,465,391 33.07 33.46 31.88 0 0 0
10/08/2022
33.17
 1,642,673 32.08 33.46 32.08 0 0 0
09/08/2022
32.37
 903,460 31.19 32.37 31.09 0 30 -0.0
08/08/2022
31.38
 1,640,936 31.68 32.27 30.29 0 0 0
05/08/2022
31.58
 1,218,552 32.67 32.67 31.28 0 0 0
04/08/2022
32.37
 754,343 33.07 33.07 32.08 0 0 0
03/08/2022
33.07
 1,017,990 33.36 33.36 32.18 0 0 0
02/08/2022
33.36
 2,009,064 32.67 34.16 32.67 0 0 0
01/08/2022
32.67
 832,950 32.77 32.87 31.68 0 0 0
29/07/2022
32.87
 744,153 32.77 33.46 32.27 0 0 0
28/07/2022
32.77
 1,527,262 31.48 33.66 31.48 0 0 0
27/07/2022
31.98
 717,210 31.58 32.27 30.89 0 0 0
26/07/2022
31.48
 738,307 31.09 32.18 30.79 0 0 0
25/07/2022
31.09
 731,037 32.08 32.57 30.69 0 0 0
22/07/2022
32.18
 1,482,249 31.88 33.46 31.58 0 0 0
21/07/2022
32.47
 726,903 32.27 32.67 31.68 0 0 0
20/07/2022
32.27
 1,081,820 32.18 33.07 32.08 0 0 0
19/07/2022
32.08
 1,698,204 30.00 32.18 29.70 0 500 -0.0
18/07/2022
30.29
 609,534 30.20 30.89 29.50 0 0 0
15/07/2022
30.49
 1,229,586 30.79 31.68 30.00 0 0 0
14/07/2022
30.89
 790,900 30.69 31.28 30.29 0 0 0
13/07/2022
31.09
 1,526,043 29.50 31.48 29.50 0 0 0
12/07/2022
29.80
 1,364,750 29.21 30.20 28.31 0 0 0
11/07/2022
29.30
 1,159,911 29.21 30.69 28.41 0 0 0
08/07/2022
29.21
 1,596,391 27.13 29.60 27.13 0 0 0
07/07/2022
27.13
 1,855,379 24.45 27.72 24.45 0 900 -0.0
06/07/2022
24.35
 541,505 24.16 24.75 22.97 0 0 0
05/07/2022
24.16
 171,599 24.35 24.65 23.76 0 0 0
04/07/2022
24.35
 287,543 23.76 24.45 23.76 0 0 0
01/07/2022
23.66
 367,322 23.76 23.96 22.97 0 0 0
30/06/2022
23.76
 235,717 23.76 24.65 23.76 0 0 0
29/06/2022
24.55
 167,009 25.15 25.15 24.35 0 0 0
28/06/2022
25.25
 458,423 24.65 25.54 24.45 0 0 0
27/06/2022
24.55
 263,861 24.16 24.75 24.16 0 0 0
24/06/2022
24.06
 176,043 24.65 25.25 23.76 0 0 0
23/06/2022
24.55
 301,517 23.56 24.95 23.17 0 0 0
22/06/2022
23.56
 235,809 23.46 24.26 22.77 0 0 0
21/06/2022
22.77
 661,601 23.76 24.85 22.47 0 0 0
20/06/2022
23.76
 538,000 25.74 26.24 23.36 0 0 0
17/06/2022
25.64
 432,675 26.33 26.33 25.54 0 0 0
16/06/2022
26.63
 346,409 26.24 27.03 26.24 0 0 0
15/06/2022
26.14
 545,345 27.23 27.23 25.34 0 0 0
14/06/2022
27.13
 500,737 27.23 27.92 26.33 0 100 -0.0
13/06/2022
26.93
 1,046,000 28.71 28.81 26.53 0 0 0
10/06/2022
29.01
 520,790 29.70 29.70 28.71 0 0 0
09/06/2022
29.90
 368,650 29.70 30.20 29.50 0 200 -0.0
08/06/2022
29.70
 634,147 29.30 30.29 29.11 0 0 0
07/06/2022
29.30
 786,049 29.90 29.90 28.71 0 22,600 -0.7
06/06/2022
29.80
 727,010 29.90 30.59 29.50 0 0 0
03/06/2022
30.10
 540,436 30.20 30.49 29.50 0 0 0
02/06/2022
30.39
 742,616 30.00 30.99 29.50 0 10,300 -0.3
01/06/2022
30.00
 781,528 30.49 30.69 29.50 0 0 0
31/05/2022
30.00
 1,172,525 31.48 31.68 29.90 0 0 0
30/05/2022
30.79
 673,211 31.68 31.88 30.69 0 0 0
27/05/2022
31.09
 595,315 31.38 32.18 30.69 0 0 0
26/05/2022
31.09
 1,109,911 29.70 33.66 29.70 0 10,000 -0.3
25/05/2022
30.39
 916,205 29.21 30.49 28.71 0 1,300 -0.0
24/05/2022
29.60
 531,910 28.61 30.00 28.31 0 0 0
23/05/2022
28.31
 758,641 29.70 31.19 28.22 0 0 0
20/05/2022
29.30
 780,400 29.21 30.10 28.91 0 0 0
19/05/2022
29.40
 433,814 29.50 29.70 27.72 0 0 0
18/05/2022
29.70
 827,526 29.01 32.18 29.01 0 0 0
17/05/2022
29.90
 1,031,400 27.62 30.10 27.03 0 0 0
16/05/2022
27.62
 447,481 26.73 29.21 26.33 0 0 0
13/05/2022
26.04
 1,480,616 28.71 28.81 25.54 0 0 0
12/05/2022
28.31
 999,800 30.69 30.69 27.72 0 14,100 -0.4
11/05/2022
30.79
 549,257 30.39 31.58 29.90 0 0 0
10/05/2022
30.29
 1,176,857 28.31 30.49 27.23 0 0 0
09/05/2022
28.22
 1,557,814 32.27 32.27 28.22 0 0 0
06/05/2022
31.88
 947,273 33.36 33.36 31.19 0 0 0
05/05/2022
33.86
 1,056,138 35.25 35.64 33.17 0 0 0
04/05/2022
35.15
 815,678 34.65 36.14 34.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |