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

86
-0.60
(-0.69%)
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
(2026-02-23) 		-31 -26.41% 20,946,400 -40,000 -5.4
80.40
117.40
86
2 tháng
(2026-01-19) 		-44.50 -34% 57,828,600 -91,400 -12.3
80.40
138.80
86
3 tháng
(2025-12-18) 		16.60 23.78% 83,529,700 -130,900 -17.1
67.80
138.80
86
6 tháng
(2025-09-19) 		15.10 21.18% 129,179,600 -154,000 -18.7
65
138.80
86
12 tháng
(2025-03-24) 		9.57 12.46% 211,665,700 -156,025 -18.8
54.95
138.80
86
24 tháng
(2024-03-28) 		44.82 107.79% 513,982,634 -1,164,792 -91.3
41.58
138.80
86
36 tháng
(2023-04-03) 		65.11 305.91% 730,375,389 -1,636,020 -106.1
20.59
138.80
86
60 tháng
(2021-04-13) 		48.68 129.06% 1,073,178,423 -2,444,215 -131.8
17.33
138.80
86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |