Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	92	356,800	90.80	92.70	90.40	0	100	0
16/06/2026	90.70	219,200	90.10	91.40	90.10	0	0	0
15/06/2026	90.10	242,800	90.10	91.20	88.50	0	0	0
12/06/2026	89.30	283,400	89.70	90.90	89	0	0	0
11/06/2026	89.40	348,800	77.70	90.80	77.70	0	0	0
10/06/2026	90.80	188,300	90.70	91.80	90.70	0	0	0
09/06/2026	91.30	358,500	91	91.90	89.20	0	0	0
08/06/2026	90.50	849,000	95	95	90.10	0	0	0
05/06/2026	94.60	358,500	96.60	96.80	94	0	0	0
04/06/2026	96	836,700	94.30	98.60	93.50	0	0	0
03/06/2026	94.20	442,300	92.60	94.30	92.20	0	0	0
02/06/2026	92.80	398,400	92.10	94.50	92	0	0	0
01/06/2026	92.10	345,300	93.10	94.30	91.80	0	0	0
29/05/2026	93.10	489,300	93	94.50	92.90	0	0	0
28/05/2026	93.50	578,900	96.30	96.40	93	0	0	0
27/05/2026	96	795,400	94	97.60	94	0	0	0
26/05/2026	93.90	380,100	94	95.80	93.60	0	0	0
25/05/2026	94.40	401,700	94.20	96.70	93	0	0	0
22/05/2026	94.20	782,000	97	97.60	93	0	0	0
21/05/2026	96	867,300	98	100	93.60	0	0	0
20/05/2026	97.90	1,770,500	103.10	103.10	90.50	0	0	0
19/05/2026	101.50	2,868,200	97.70	109	97.50	0	0	0
18/05/2026	97.50	2,597,200	88.80	97.70	88.80	0	0	0
15/05/2026	89.20	572,100	91	91	88	0	0	0
14/05/2026	90.70	471,000	93.50	93.90	90.30	0	0	0
13/05/2026	90.70	1,364,900	85	94	85	0	0	0
12/05/2026	85.30	397,000	84.80	85.60	84	0	0	0
11/05/2026	84.80	476,400	86.60	87.60	84.60	0	0	0
08/05/2026	86.60	503,800	88.50	88.70	85.70	0	500	0
07/05/2026	87.80	594,800	88	89.50	87.70	0	0	0
06/05/2026	87.60	766,100	89	89.50	86.90	0	0	0
05/05/2026	88.60	360,900	90	91.20	88.30	0	0	0
04/05/2026	89.60	247,900	89.70	91.20	89.10	0	0	0
29/04/2026	89.70	557,600	91.50	91.50	89	0	0	0
28/04/2026	90.90	472,100	92.80	93	90.80	0	0	0
24/04/2026	92.60	568,900	92.40	94.40	91.90	0	0	0
23/04/2026	91.60	661,700	79	93.30	79	0	0	0
22/04/2026	92.20	391,700	93.20	93.80	92.10	0	0	0
21/04/2026	93.20	504,700	93	95.30	92.60	0	0	0
20/04/2026	92.90	361,600	93.80	93.80	92.30	0	0	0
17/04/2026	93.80	459,400	92.60	95.50	92	0	0	0
16/04/2026	92.60	817,200	94.50	94.70	91.60	0	0	0
15/04/2026	94.30	964,300	96.90	97.20	93.90	0	0	0
14/04/2026	96.90	1,371,800	93.60	99	93.60	0	0	0
13/04/2026	93.80	647,800	92.80	94.30	91.50	0	0	0
10/04/2026	93.30	829,800	91.90	94.40	91.20	0	5,000	0
09/04/2026	91.90	584,800	94.20	94.20	91	0	0	0
08/04/2026	94.20	1,001,900	92	95	91.70	0	0	0
07/04/2026	90.50	422,800	88.50	93.10	88.30	0	0	0
06/04/2026	88.60	524,900	91.50	91.50	88.50	0	16,900	0
03/04/2026	90.60	592,300	94.60	95.50	90.30	0	0	0
02/04/2026	93.30	646,600	95.30	96	92.50	0	0	0
01/04/2026	95.30	1,445,600	90.80	96.90	90.80	0	0	0
31/03/2026	89.90	824,200	91	93.60	88.90	0	0	0
30/03/2026	90.80	889,900	80.10	94.10	80.10	0	0	0
27/03/2026	94	917,400	95.80	97.80	92	0	0	0
26/03/2026	95.90	2,175,700	87	96.60	86.70	0	0	0
25/03/2026	87.30	777,200	84.30	87.50	84.20	0	0	0
24/03/2026	84.30	485,700	82.50	85.60	82.50	0	0	0
23/03/2026	81.70	761,000	85.70	85.70	80.20	0	0	0
20/03/2026	85.60	857,600	84.20	87.80	83.10	0	0	0
19/03/2026	84.20	612,500	86.50	86.50	83.10	0	0	0
18/03/2026	86	793,100	86.60	88.90	84.70	0	0	0
17/03/2026	86.40	642,900	84.30	87.90	84	0	0	0
16/03/2026	83.70	731,400	83	85.90	82.40	0	0	0
13/03/2026	82.40	1,000,200	84.60	85.50	82	0	0	0
12/03/2026	84.60	752,400	88.60	88.70	84	0	0	0
11/03/2026	88.60	1,034,800	85	89.80	82.80	0	0	0
10/03/2026	85.90	1,450,000	80.60	86.90	80	0	0	0
09/03/2026	80.40	2,082,300	92.20	92.20	80.40	0	0	0
06/03/2026	92.10	1,165,300	99.40	99.40	91.90	0	0	0
05/03/2026	97.40	810,000	96.50	104.20	96.50	0	0	0
04/03/2026	97	1,843,600	101	101.50	92.70	0	0	0
03/03/2026	101.50	1,624,400	102.70	106.40	100	0	0	0
02/03/2026	102.70	1,680,900	110	110	92.90	0	40,000	-5.4
27/02/2026	110	1,341,300	110.90	111.10	107.30	0	0	0
26/02/2026	110.90	1,084,400	113.60	114	110	0	0	0
25/02/2026	113.80	1,154,900	115	118.50	112	0	0	0
24/02/2026	114.90	1,044,000	117.40	118	113	0	0	0
23/02/2026	117.40	1,503,600	106.40	119	105.30	0	0	0
13/02/2026	105	1,064,100	107.20	107.20	101.50	0	0	0
12/02/2026	107	422,000	108	109.20	105.60	0	0	0
11/02/2026	106.20	902,300	105	109.80	101	0	0	0
10/02/2026	104.90	2,655,800	113.30	117	100	0	0	0
09/02/2026	113.30	750,400	116	117.90	112.40	0	0	0
06/02/2026	114.40	3,112,200	121	121	107.40	0	0	0
05/02/2026	121	2,254,100	131	131	120	0	0	0
04/02/2026	131	1,363,400	134.60	137.90	127.20	0	40,000	-5.4
03/02/2026	134.50	2,297,200	129.60	137.60	127.50	0	0	0
02/02/2026	128.90	1,558,200	123.30	131	122.80	0	0	0
30/01/2026	123.30	1,803,400	123	127.80	119.50	0	100	-0.0
29/01/2026	123	1,541,800	127.30	127.30	118.40	0	0	0
28/01/2026	122.60	3,397,600	126	136.50	117.20	0	0	0
27/01/2026	126.80	1,656,300	124	128	120.50	0	0	0
26/01/2026	124	1,489,900	116	129.30	116	0	0	0
23/01/2026	116	3,396,100	127	128	115	0	100	-0.0
22/01/2026	127	1,673,600	135.20	142	126.30	0	100	-0.0
21/01/2026	136.30	2,288,600	138.70	140	128.90	0	10,200	-1.4
20/01/2026	138.80	1,738,900	133.50	140.10	131	0	200	-0.0
19/01/2026	130.90	1,516,300	123.80	132	122	0	700	-0.1

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 (2026-05-18)	-6.80	-6.97%	16,401,800	0	0	89.30 101.50 92
2 tháng (2026-04-20)	-2.20	-2.37%	25,675,000	-500	0	84.80 101.50 92
3 tháng (2026-03-19)	6.50	7.72%	44,285,400	-22,400	0	81.70 101.50 92
6 tháng (2025-12-19)	21	30.13%	128,413,400	-153,300	-17.1	67.80 138.80 92
12 tháng (2025-06-23)	20.41	29.03%	222,393,700	-177,200	-18.8	65 138.80 92
24 tháng (2024-06-27)	-15.04	-14.22%	460,559,666	-266,136	-25.2	54.95 138.80 92
36 tháng (2023-07-03)	66.74	278.57%	739,237,599	-1,563,470	-103.9	22.57 138.80 92
60 tháng (2021-07-13)	62.98	227.19%	1,083,763,302	-2,337,660	-127.7	17.33 138.80 92

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

THỐNG KÊ GIAO DỊCH