Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	80.40	300,600	69.80	82	69.60	0	0	0
17/09/2026: Cổ tức tiền mặt tỉ lệ: 33%
17/09/2026	81.80	192,900	82.80	82.80	81.40	0	0	0
16/09/2026	81.10	238,100	80.62	82.25	80.62	0	0	0
15/09/2026	80.62	191,400	79.75	81.20	79.37	0	0	0
14/09/2026	79.66	202,200	81.29	81.39	78.79	0	0	0
11/09/2026	80.81	273,600	82.45	83.21	80.62	0	0	0
10/09/2026	82.45	163,600	82.54	82.64	81.68	0	0	0
09/09/2026	82.54	166,900	82.73	83.60	82.25	0	0	0
08/09/2026	82.54	98,800	83.02	83.12	82.25	0	0	0
07/09/2026	82.73	238,500	82.64	84.27	82.25	0	0	0
04/09/2026	82.64	246,100	83.50	83.50	82.25	0	0	0
03/09/2026	83.21	269,200	84.85	84.94	82.93	0	0	0
02/09/2026	108.39	742,500	111.46	113.29	108.01	0	0	0
01/09/2026	88.11	4,684,200	76.68	88.11	75.82	0	0	0
31/08/2026	79.66	202,200	81.29	81.39	78.79	0	0	0
28/08/2026	84.66	463,700	85.33	86.19	84.37	0	0	0
27/08/2026	84.37	239,700	83.98	84.94	83.98	0	0	0
26/08/2026	83.89	243,700	82.93	86.38	82.93	0	0	0
25/08/2026	82.93	312,400	84.27	84.27	82.45	0	0	0
24/08/2026	84.17	344,600	84.56	85.14	83.50	0	0	0
21/08/2026	84.46	369,700	83.79	84.85	82.64	0	0	0
20/08/2026	83.98	592,700	82.16	84.94	81.87	0	0	0
19/08/2026	81.96	172,000	82.93	83.21	81.68	0	0	0
18/08/2026	83.12	668,500	80.04	83.79	80.04	0	0	0
17/08/2026	80.52	155,800	79.75	81.00	79.27	0	0	0
14/08/2026	79.66	435,600	81.68	81.77	79.18	0	0	0
13/08/2026	81.68	311,400	83.12	84.56	81.58	0	0	0
12/08/2026	83.50	298,800	83.60	84.08	81.96	0	0	0
11/08/2026	83.50	424,600	85.52	85.52	82.93	0	0	0
10/08/2026	85.23	441,000	83.21	88.40	83.21	0	0	0
07/08/2026	83.21	752,700	80.62	86.19	80.62	0	0	0
06/08/2026	80.62	188,300	81.96	82.64	80.24	0	0	0
05/08/2026	82.06	648,400	78.03	83.21	76.87	0	0	0
04/08/2026	78.41	229,600	80.04	80.62	78.03	0	0	0
03/08/2026	79.75	239,100	78.79	80.24	78.31	0	0	0
31/07/2026	77.93	432,000	76.39	80.81	75.24	0	0	0
30/07/2026	75.62	259,900	72.55	75.62	71.59	0	0	0
29/07/2026	72.55	115,000	71.88	72.93	71.59	0	0	0
28/07/2026	71.59	190,300	72.07	73.03	70.43	0	0	0
27/07/2026	71.88	188,000	74.57	74.95	71.59	0	0	0
24/07/2026	74.28	126,200	75.91	75.91	74.18	0	0	0
23/07/2026	75.14	243,300	75.24	76.20	71.68	0	0	0
22/07/2026	75.24	289,800	75.53	77.35	74.57	0	0	0
21/07/2026	74.85	234,800	75.91	76.87	74.47	0	0	0
20/07/2026	75.43	305,800	78.51	78.79	75.24	0	0	0
17/07/2026	78.60	145,100	78.51	79.56	77.83	0	0	0
16/07/2026	78.60	285,900	79.37	79.37	76.87	0	0	0
15/07/2026	79.08	136,900	79.56	80.24	78.89	0	0	0
14/07/2026	79.56	280,700	80.62	80.72	78.12	0	0	0
13/07/2026	80.14	294,400	81.87	83.02	79.85	0	0	0
10/07/2026	81.96	269,600	82.64	82.93	81.68	0	0	0
09/07/2026	82.83	140,300	83.60	83.69	82.54	0	0	0
08/07/2026	83.31	162,000	82.35	84.08	82.35	0	0	0
07/07/2026	82.73	270,200	82.83	83.31	81.68	0	0	0
06/07/2026	82.83	379,300	84.56	85.04	81.68	0	0	0
03/07/2026	84.66	236,100	86.29	86.29	84.56	0	0	0
02/07/2026	110.02	3,095,500	116.27	116.27	103.20	0	0	0
01/07/2026	86.48	292,400	84.85	86.87	84.56	0	0	0
30/06/2026	84.56	208,100	83.60	86.00	83.60	0	0	0
29/06/2026	83.60	173,200	83.89	84.27	82.64	0	0	0
26/06/2026	83.89	138,700	84.17	84.56	83.60	0	0	0
25/06/2026	84.08	176,200	83.69	84.85	83.60	0	0	0
24/06/2026	84.17	299,100	85.52	85.52	83.50	0	0	0
23/06/2026	84.85	368,600	86.29	86.58	84.66	0	0	0
22/06/2026	86.19	212,400	85.71	86.58	85.71	0	0	0
19/06/2026	86.96	240,300	87.92	87.92	86.38	0	0	0
18/06/2026	87.44	186,800	88.40	88.69	87.25	0	0	0
17/06/2026	88.40	356,800	87.25	89.08	86.87	0	0	0
16/06/2026	87.15	219,000	86.58	87.83	86.58	0	0	0
15/06/2026	86.58	242,800	86.58	87.63	85.04	0	0	0
12/06/2026	85.81	281,000	86.19	87.35	85.52	0	0	0
11/06/2026	85.81	347,800	74.66	87.25	74.66	0	0	0
10/06/2026	87.25	188,300	87.15	88.21	87.15	0	0	0
09/06/2026	87.73	358,500	87.44	88.31	85.71	0	0	0
08/06/2026	86.96	849,000	91.29	91.29	86.58	0	0	0
05/06/2026	90.90	357,900	92.82	93.02	90.32	0	0	0
04/06/2026	92.25	836,700	90.61	94.74	89.84	0	0	0
03/06/2026	90.32	434,100	88.98	90.61	88.60	0	0	0
02/06/2026	89.17	398,400	88.50	90.81	88.40	0	0	0
01/06/2026	88.50	345,300	89.46	90.61	88.21	0	0	0
29/05/2026	89.36	487,700	89.36	90.81	89.27	0	0	0
28/05/2026	89.84	578,900	92.53	92.63	89.36	0	0	0
27/05/2026	92.15	791,500	90.32	93.78	90.32	0	0	0
26/05/2026	90.23	380,100	90.32	92.05	89.94	0	0	0
25/05/2026	90.61	399,900	90.52	92.92	89.36	0	0	0
22/05/2026	90.32	779,800	93.21	93.78	89.36	0	0	0
21/05/2026	92.25	867,300	94.17	96.09	89.94	0	0	0
20/05/2026	93.98	1,766,200	99.07	99.07	86.96	0	0	0
19/05/2026	98.01	2,868,100	93.88	104.74	93.69	0	0	0
18/05/2026	93.59	2,590,100	85.33	93.88	85.33	0	0	0
15/05/2026	85.71	572,100	87.44	87.44	84.56	0	0	0
14/05/2026	87.06	470,900	89.84	90.23	86.77	0	0	0
13/05/2026	87.15	1,364,900	81.68	90.32	81.68	0	0	0
12/05/2026	81.87	395,600	81.48	82.25	80.72	0	0	0
11/05/2026	81.48	476,400	83.21	84.17	81.29	0	0	0
08/05/2026	83.12	503,600	85.04	85.23	82.35	0	0	0
07/05/2026	84.37	594,800	84.56	86.00	84.27	0	0	0
06/05/2026	83.69	757,800	85.52	86.00	83.50	0	0	0
05/05/2026	85.14	360,900	86.48	87.63	84.85	0	0	0
04/05/2026	85.81	247,800	86.19	87.63	85.62	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.16	-0.20%	10,648,700	0	0	79.66 108.39 80.40
2 tháng (2026-07-20)	6.37	8.44%	17,827,600	0	0	71.59 108.39 80.40
3 tháng (2026-06-22)	-4.39	-5.10%	25,392,300	0	0	71.59 110.02 80.40
6 tháng (2026-03-23)	3.29	4.20%	69,767,100	0	0	68.51 110.02 80.40
12 tháng (2025-09-23)	14.25	21.09%	203,111,200	0	0	62.46 133.37 80.40
24 tháng (2024-09-30)	20.63	33.73%	407,735,362	0	0	26.16 133.37 80.40
36 tháng (2023-10-04)	60.11	277.13%	730,215,274	0	0	20.55 133.37 80.40
60 tháng (2021-10-14)	45.74	126.88%	1,068,687,014	-296,930	-10.2	16.65 133.37 80.40

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

THỐNG KÊ GIAO DỊCH