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

82
0.40
(0.49%)
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
(2025-10-14) 		12.30 18.36% 23,389,300 0 0
65
82.20
82.20
2 tháng
(2025-09-15) 		6.60 9.08% 27,586,300 -2,200 -0.2
65
82.20
82.20
3 tháng
(2025-08-15) 		1.29 1.65% 38,212,600 -2,500 -0.2
65
82.20
82.20
6 tháng
(2025-05-19) 		9.40 13.45% 89,342,700 -3,300 -0.2
65
82.20
82.20
12 tháng
(2024-11-18) 		-4.75 -5.66% 186,540,693 -29,525 -2.0
54.95
94.94
82.20
24 tháng
(2023-11-24) 		52.97 201.12% 500,315,208 -1,328,350 -83.8
24.35
109.89
82.20
36 tháng
(2022-11-29) 		58.51 281.42% 669,559,420 -1,545,730 -88.7
19.50
109.89
82.20
60 tháng
(2020-12-09) 		47.42 148.75% 1,055,425,834 -2,001,217 -100.1
17.33
109.89
82.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2025
82
 456,800 82.60 84.20 81.80 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
17/10/2025
65.30
 281,300 65 65.90 65 0 0 0
16/10/2025
65
 391,500 65.60 66.50 64.50 0 0 0
15/10/2025
65.60
 412,900 67 67.90 65.60 0 0 0
14/10/2025
67
 372,200 67.80 68.80 66.50 0 0 0
13/10/2025
67.90
 200,200 68.70 68.70 66 0 0 0
10/10/2025
68.70
 237,500 68.50 69.40 68 0 0 0
09/10/2025
68.50
 178,000 68.90 69 67.90 0 0 0
08/10/2025
68.70
 133,500 68.90 70.30 68.20 0 0 0
07/10/2025
68.50
 113,600 69.10 69.40 68.10 0 700 -0.0
06/10/2025
69.20
 146,400 67.40 69.30 67.30 0 0 0
03/10/2025
67.30
 168,100 68 68.30 67 0 0 0
02/10/2025
68.10
 126,100 68.40 69.50 68 0 0 0
01/10/2025
68.40
 84,800 68 69 68 0 0 0
30/09/2025
68
 282,300 69.30 69.40 67.80 0 0 0
29/09/2025
69.30
 186,800 70 70 69 0 1,400 -0.1
26/09/2025
69.80
 249,900 70.20 70.50 69.50 0 0 0
25/09/2025
70.20
 97,900 70.50 71.10 70 0 0 0
24/09/2025
70.50
 156,700 70.40 70.50 69.80 0 0 0
23/09/2025
70.30
 137,800 70.40 71 70 0 0 0
22/09/2025
70
 310,800 71.30 71.80 70 0 0 0
19/09/2025
71.30
 162,200 71.70 72.30 71.10 0 0 0
18/09/2025
71.70
 236,200 73.20 73.40 71.40 0 0 0
17/09/2025
72.50
 383,900 72 74.70 71.70 0 0 0
16/09/2025
72
 284,800 72.70 72.90 71.60 0 0 0
15/09/2025
72.70
 319,500 71 72.70 71 0 100 -0.0
12/09/2025
71
 174,700 70.60 71 70.20 0 0 0
11/09/2025
70.60
 485,900 71.70 71.70 69.30 0 0 0
10/09/2025
71.70
 249,400 72 72.90 71.10 0 0 0
09/09/2025
72
 454,200 72.90 73 71.20 0 0 0
08/09/2025: Cổ tức tiền mặt tỉ lệ: 7.5%
08/09/2025
72
 496,600 75 75.30 71.80 0 200 -0.0
05/09/2025
74.45
 425,400 75.14 75.84 74.25 0 0 0
04/09/2025
75.04
 530,300 73.76 75.64 73.76 0 0 0
03/09/2025
73.76
 259,700 72.97 74.25 72.97 0 0 0
29/08/2025
72.97
 454,900 73.96 74.65 72.27 0 0 0
28/08/2025
73.56
 203,700 74.25 74.95 73.46 0 0 0
27/08/2025
74.25
 324,400 73.16 74.55 73.16 0 0 0
26/08/2025
73.16
 379,700 72.67 73.46 72.07 0 0 0
25/08/2025
72.37
 285,700 77.22 77.22 72.07 0 0 0
22/08/2025
72.17
 688,700 73.26 74.75 71.98 0 100 -0.0
21/08/2025
73.16
 755,200 74.35 74.75 72.77 0 0 0
20/08/2025
74.35
 883,600 77.12 77.22 72.77 0 0 0
19/08/2025
77.12
 1,057,600 76.43 78.21 75.64 0 0 0
18/08/2025
76.43
 992,300 78.41 79.00 76.43 0 0 0
15/08/2025
78.01
 1,524,300 79.99 80.39 76.23 0 0 0
14/08/2025
79.99
 794,100 81.18 81.68 79.30 0 0 0
13/08/2025
81.18
 1,761,500 80.19 82.17 78.31 0 0 0
12/08/2025
79.60
 1,632,200 80.39 81.68 77.72 0 0 0
11/08/2025
80.29
 1,174,800 80.79 82.96 79.30 0 0 0
08/08/2025
80.59
 3,729,300 75.44 83.66 75.44 0 0 0
07/08/2025
75.44
 1,082,900 76.03 77.12 74.95 0 0 0
06/08/2025
76.03
 1,936,700 72.37 76.13 72.07 0 100 -0.0
05/08/2025
72.47
 1,180,100 72.37 72.87 71.38 0 0 0
04/08/2025
72.47
 395,700 72.07 73.16 71.98 0 0 0
01/08/2025
72.07
 566,800 71.98 74.05 71.38 0 0 0
31/07/2025
71.98
 1,368,300 73.46 74.85 71.08 0 0 0
30/07/2025
73.46
 768,900 72.47 74.45 72.37 0 0 0
29/07/2025
72.47
 1,668,800 77.22 78.21 72.37 0 0 0
28/07/2025
77.22
 943,600 76.43 78.61 75.94 0 0 0
25/07/2025
76.43
 1,908,700 73.76 76.73 73.46 0 0 0
24/07/2025
73.46
 717,000 74.25 74.75 73.26 0 0 0
23/07/2025
74.25
 596,200 74.25 74.55 73.06 0 100 -0.0
22/07/2025
73.36
 559,900 72.97 73.76 71.98 0 0 0
21/07/2025
72.97
 650,700 73.96 73.96 72.57 0 0 0
18/07/2025
73.96
 726,300 74.45 75.04 73.76 0 0 0
17/07/2025
74.45
 743,900 74.55 75.24 74.05 0 0 0
16/07/2025
74.05
 441,400 73.66 74.45 73.56 0 0 0
15/07/2025
73.66
 1,031,300 74.75 76.13 63.56 0 0 0
14/07/2025
75.04
 577,500 74.75 75.74 74.25 0 0 0
11/07/2025
74.75
 663,800 75.64 76.23 74.75 0 0 0
10/07/2025
75.14
 915,500 74.25 76.23 74.25 0 100 -0.0
09/07/2025
74.15
 624,000 74.35 74.95 73.96 0 0 0
08/07/2025
74.05
 714,800 74.75 74.95 73.76 0 0 0
07/07/2025
74.55
 804,800 74.75 76.23 74.35 0 100 0
04/07/2025
74.45
 988,200 73.36 74.85 73.06 0 0 0
03/07/2025
73.26
 640,400 72.77 73.96 72.27 0 0 0
02/07/2025
72.77
 429,000 72.47 72.97 72.27 0 0 0
01/07/2025
72.47
 616,100 73.96 74.05 72.27 0 0 0
30/06/2025
73.56
 585,600 72.87 74.45 72.77 0 0 0
27/06/2025
72.87
 880,800 71.58 73.26 71.48 0 0 0
26/06/2025
71.38
 277,000 71.48 71.88 71.08 0 0 0
25/06/2025
71.18
 375,700 71.48 71.98 70.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |