Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/01/2026	124.40	2,346,000	126.90	132	115	0	30,000	-3.9
15/01/2026	126	2,009,400	119.80	134.20	119.80	0	500	-0.1
14/01/2026	119.90	2,824,500	105	119.90	104.30	0	200	-0.0
13/01/2026	104.90	3,913,500	102	111.40	99.10	0	100	-0.0
12/01/2026	101.40	1,443,300	91.70	101.40	91.70	0	8,400	-0.8
09/01/2026	91.70	4,686,300	79.80	91.70	78.90	0	100	-0.0
08/01/2026	78.30	2,216,900	77.80	80.90	77.30	0	200	-0.0
07/01/2026	77.80	2,719,200	70.60	79.30	70	0	0	0
06/01/2026	70.60	260,200	71.10	72	70	0	0	0
05/01/2026	71.30	483,400	70.80	80.30	70.30	0	0	0
31/12/2025	70.80	322,300	70.60	70.80	69	0	0	0
30/12/2025	69.90	290,700	68.90	70.40	68.90	0	0	0
29/12/2025	68.50	186,100	68	68.90	67.90	0	0	0
26/12/2025	68	344,300	68.40	68.80	67.50	0	0	0
25/12/2025	67.80	426,800	68.90	70	65	0	0	0
24/12/2025	68.90	377,500	69.90	70	68.80	0	0	0
23/12/2025	69.70	208,900	70.40	71.40	69.70	0	0	0
22/12/2025	70.50	165,600	69.40	71	69.40	0	0	0
19/12/2025	69.70	281,400	69.90	69.90	68.60	0	0	0
18/12/2025	69.80	194,800	70.50	70.60	69.30	0	0	0
17/12/2025	70.30	316,400	69.20	71.30	68.50	0	0	0
16/12/2025	69.90	451,200	69.40	70	67.80	0	200	-0.0
15/12/2025	68.80	309,700	69	70.10	68.60	0	0	0
12/12/2025	69	467,400	71.10	71.90	68.90	0	0	0
11/12/2025	70.50	279,300	70.40	71.60	70	0	0	0
10/12/2025	70.40	191,400	71	71.30	70.30	0	0	0
09/12/2025	71	891,800	72.40	72.60	69.20	0	800	-0.1
08/12/2025	72.20	527,400	73	73.60	72	0	0	0
05/12/2025	73.20	510,100	73.80	74.50	72.90	0	0	0
04/12/2025	73.80	348,800	74.60	75	73.50	0	0	0
03/12/2025	74.60	817,600	72.60	74.90	72.50	0	0	0
02/12/2025	72.60	342,300	73	73.30	71.80	0	0	0
01/12/2025	73	435,100	72.60	74	71.80	0	0	0
28/11/2025	72.60	651,300	74.50	74.50	72	0	0	0
27/11/2025	73.20	379,300	74.50	75	73	0	10,000	-0.7
26/11/2025	74.40	424,200	72.80	74.80	72.60	0	5,000	-0.4
25/11/2025	72.40	1,220,800	69	75.80	69	0	4,800	-0.4
24/11/2025	75.30	489,400	74.70	75.90	74.70	0	0	0
21/11/2025	74.70	891,900	76.10	76.10	74.50	0	0	0
20/11/2025	76.20	1,491,300	77.70	78.90	75	0	200	-0.0
19/11/2025	77.80	1,896,400	81	81.50	77	0	0	0
18/11/2025	80.90	1,379,100	81	83.20	80	0	0	0
17/11/2025	81	1,425,900	81.80	83.30	79.60	0	0	0
14/11/2025	81.60	921,000	82.60	84.20	81.30	0	0	0
13/11/2025	82.20	2,228,900	79.90	83.20	78.50	0	0	0
12/11/2025	79.30	929,400	78	80	76.60	0	0	0
11/11/2025	78.20	995,600	80.70	82	75.70	0	0	0
10/11/2025	80.60	1,346,600	80.20	85.60	79.50	0	0	0
07/11/2025	80.20	3,186,100	77	82.50	76.60	0	0	0
06/11/2025	77	587,100	77.70	78.90	76.20	0	0	0
05/11/2025	77.20	662,100	75.50	79.50	75.20	0	0	0
04/11/2025	76.50	1,794,700	77.10	79.90	71.90	0	0	0
03/11/2025	77.10	1,896,300	78.70	82.60	76.50	0	0	0
31/10/2025	79.40	3,378,800	75.30	81.60	75	0	0	0
30/10/2025	75.40	2,260,700	59.50	76.30	59.50	0	0	0
29/10/2025	70.10	323,100	59.50	70.50	59.50	0	0	0
28/10/2025	70.50	458,700	71.10	71.80	68.90	0	0	0
27/10/2025	71.10	577,600	71.20	72.50	71.10	0	0	0
24/10/2025	70.90	973,600	67.80	72.90	67.80	0	0	0
23/10/2025	67.50	361,800	69.50	69.60	67.40	0	0	0
22/10/2025	68.80	425,000	70.50	71.30	67.60	0	0	0
21/10/2025	70.50	734,600	69	71.50	67	0	0	0
20/10/2025	68.40	1,039,600	65.30	72	65.30	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 (2026-02-23)	-33.70	-28.71%	20,303,500	-40,000	-5.4	80.40 117.40 86.40
2 tháng (2026-01-16)	-40.70	-32.72%	59,531,700	-121,400	-16.2	80.40 138.80 86.40
3 tháng (2025-12-17)	13.40	19.06%	83,203,200	-130,900	-17.1	67.80 138.80 86.40
6 tháng (2025-09-18)	12	16.74%	128,772,900	-154,000	-18.7	65 138.80 86.40
12 tháng (2025-03-24)	6.87	8.95%	211,022,800	-156,025	-18.8	54.95 138.80 86.40
24 tháng (2024-03-27)	44.10	111.36%	517,230,227	-1,168,792	-91.5	39.60 138.80 86.40
36 tháng (2023-04-03)	62.41	293.22%	729,732,489	-1,636,020	-106.1	20.59 138.80 86.40
60 tháng (2021-04-12)	44.79	115.12%	1,073,160,243	-2,445,565	-131.8	17.33 138.80 86.40

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

THỐNG KÊ GIAO DỊCH