Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	92.60	568,900	92.40	94.40	91.90	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
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

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 (2026-04-01)	-5.60	-5.88%	14,396,400	-21,900	0	88.60 96.90 89.70
2 tháng (2026-03-02)	-13	-12.66%	38,308,900	-61,900	-5.4	80.40 102.70 89.70
3 tháng (2026-02-02)	-39.20	-30.41%	60,816,800	-101,900	-10.7	80.40 134.50 89.70
6 tháng (2025-11-03)	12.60	16.34%	137,706,300	-173,800	-18.6	67.80 138.80 89.70
12 tháng (2025-05-06)	20.30	29.25%	220,627,000	-177,100	-18.8	65 138.80 89.70
24 tháng (2024-05-13)	19.01	26.90%	482,778,542	-646,397	-58.0	54.95 138.80 89.70
36 tháng (2023-05-17)	68.12	315.61%	741,052,748	-1,647,120	-105.9	21.58 138.80 89.70
60 tháng (2021-05-27)	59.21	194.17%	1,082,721,050	-2,704,060	-139.8	17.33 138.80 89.70

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

THỐNG KÊ GIAO DỊCH