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

74.60
0.40
(0.54%)
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
(2026-09-04) 		-2.24 -2.71% 5,074,200 0 0
74
83.50
74
2 tháng
(2026-08-05) 		-1.66 -2.02% 12,407,000 0 0
74
85.23
74
3 tháng
(2026-07-06) 		-2.43 -2.93% 17,625,200 0 0
71.59
85.23
74
6 tháng
(2026-04-07) 		-6.47 -7.44% 56,306,300 0 0
71.59
110.02
74
12 tháng
(2025-10-09) 		15.15 23.23% 196,769,600 0 0
62.46
133.37
74
24 tháng
(2024-10-14) 		14.47 21.95% 390,546,110 0 0
26.16
133.37
74
36 tháng
(2023-10-20) 		53 193.45% 696,461,507 0 0
20.55
133.37
74
60 tháng
(2021-11-01) 		43.58 118.38% 1,033,283,839 -13,000 -0.5
16.65
133.37
74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
19.03
 103,916 19.22 19.22 18.93 0 0 0
21/03/2023
19.12
 202,810 19.03 19.12 18.65 0 0 0
20/03/2023
18.93
 275,410 19.12 19.31 18.84 0 0 0
17/03/2023
19.31
 121,221 19.31 19.41 19.12 0 0 0
16/03/2023
19.41
 136,949 19.41 19.41 19.12 0 0 0
15/03/2023
19.60
 316,513 19.22 19.60 19.22 0 0 0
14/03/2023
19.03
 290,810 19.31 19.31 18.93 0 0 0
13/03/2023
19.31
 216,787 19.69 19.79 19.22 0 0 0
10/03/2023
19.69
 217,567 19.69 20.17 19.41 0 0 0
09/03/2023
19.69
 265,061 19.60 19.79 19.31 0 0 0
08/03/2023
19.50
 216,850 19.22 19.50 19.03 0 0 0
07/03/2023
19.41
 116,409 19.41 19.50 19.31 0 0 0
06/03/2023
19.41
 257,710 19.31 19.69 19.22 0 0 0
03/03/2023
19.31
 225,518 19.41 19.69 19.03 0 0 0
02/03/2023
19.41
 111,100 19.41 19.60 19.31 0 0 0
01/03/2023
19.50
 213,420 19.12 19.60 18.84 0 0 0
28/02/2023
19.12
 172,085 19.31 19.31 19.03 0 0 0
27/02/2023
19.03
 335,361 19.41 19.50 18.93 0 0 0
24/02/2023
19.41
 162,610 19.60 19.88 19.22 0 0 0
23/02/2023
19.88
 437,135 19.60 19.88 19.12 0 0 0
22/02/2023
19.60
 528,655 20.36 20.36 19.50 0 0 0
21/02/2023
20.55
 458,145 20.74 20.83 20.36 0 0 0
20/02/2023
20.74
 464,644 20.07 20.83 19.98 0 0 0
17/02/2023
20.07
 212,858 20.26 20.36 19.79 0 0 0
16/02/2023
20.26
 282,151 20.07 20.26 19.88 0 0 0
15/02/2023
19.98
 333,757 19.50 20.07 19.50 0 0 0
14/02/2023
19.60
 167,577 19.41 19.60 19.22 0 0 0
13/02/2023
19.41
 431,831 19.79 19.88 19.03 0 0 0
10/02/2023
19.79
 215,915 19.98 20.07 19.60 0 0 0
09/02/2023
20.07
 329,453 19.79 20.26 19.69 0 0 0
08/02/2023
19.79
 249,840 19.79 19.88 19.41 0 0 0
07/02/2023
19.79
 398,063 19.69 20.26 19.60 0 0 0
06/02/2023
19.69
 508,879 20.17 20.26 19.50 0 0 0
03/02/2023
20.26
 367,853 20.26 20.64 19.88 0 0 0
02/02/2023
20.26
 825,408 20.74 21.02 19.98 0 0 0
01/02/2023
20.74
 848,948 21.88 21.88 20.45 0 0 0
31/01/2023
21.69
 1,179,316 21.50 21.79 21.02 0 0 0
30/01/2023
21.50
 712,043 22.07 22.17 21.50 0 0 0
27/01/2023
22.07
 662,756 22.26 22.83 21.88 0 0 0
19/01/2023
21.98
 653,121 21.98 21.98 21.59 0 0 0
18/01/2023
21.98
 756,059 21.59 22.36 21.59 0 0 0
17/01/2023
21.59
 736,112 21.31 21.59 21.31 0 0 0
16/01/2023
21.21
 422,492 21.31 21.59 21.12 0 0 0
13/01/2023
21.31
 1,162,447 20.55 21.69 20.55 0 0 0
12/01/2023
20.55
 342,450 20.55 20.74 20.17 0 0 0
11/01/2023
20.45
 415,144 20.26 20.74 20.26 0 0 0
10/01/2023
20.36
 331,781 20.45 20.55 19.98 0 0 0
09/01/2023
20.55
 289,086 20.74 20.93 20.36 0 0 0
06/01/2023
20.64
 1,135,778 20.55 21.40 20.26 0 0 0
05/01/2023
20.74
 494,294 20.93 21.12 20.26 0 0 0
04/01/2023
20.83
 888,298 20.26 21.40 20.26 0 0 0
03/01/2023
20.26
 564,631 19.03 20.36 19.03 0 0 0
30/12/2022
19.03
 195,314 19.12 19.22 18.93 0 0 0
29/12/2022
18.93
 302,932 19.50 19.50 18.84 0 0 0
28/12/2022
19.31
 187,770 19.31 19.60 19.22 0 0 0
27/12/2022
19.60
 494,658 18.84 19.69 18.65 0 0 0
26/12/2022
18.74
 662,305 19.79 19.98 18.46 0 0 0
23/12/2022
19.79
 290,550 19.88 20.07 19.50 0 0 0
22/12/2022
19.98
 453,938 19.79 20.26 19.50 0 0 0
21/12/2022
19.88
 728,885 19.98 20.17 18.84 0 0 0
20/12/2022
19.88
 1,309,024 20.17 20.74 19.41 0 0 0
19/12/2022
20.55
 1,191,198 21.50 21.98 20.36 0 0 0
16/12/2022
21.50
 1,318,126 21.69 22.36 21.31 0 0 0
15/12/2022
21.59
 848,421 21.88 22.26 21.21 0 0 0
14/12/2022
21.79
 2,172,851 19.41 21.79 19.41 0 0 0
13/12/2022
19.41
 507,743 19.03 19.50 18.84 0 0 0
12/12/2022
19.03
 611,131 18.65 20.07 18.17 0 0 0
09/12/2022
19.41
 421,816 19.88 19.88 19.22 0 0 0
08/12/2022
19.79
 601,081 19.31 20.45 19.22 0 0 0
07/12/2022
19.22
 476,861 19.03 19.69 18.84 0 0 0
06/12/2022
19.31
 1,013,329 20.55 20.83 19.12 0 0 0
05/12/2022
20.64
 721,532 20.83 21.12 20.26 0 0 0
02/12/2022
20.55
 819,354 19.50 20.74 19.12 0 0 0
01/12/2022
19.50
 1,292,042 20.45 21.21 19.31 0 0 0
30/11/2022
20.36
 605,232 19.98 20.45 19.60 0 0 0
29/11/2022
19.98
 959,758 19.88 20.26 19.03 0 0 0
28/11/2022
19.88
 693,833 18.84 20.07 18.84 0 0 0
25/11/2022
18.93
 474,453 18.27 19.03 18.08 0 0 0
24/11/2022
18.08
 500,784 17.69 18.08 17.12 0 0 0
23/11/2022
17.60
 456,003 18.84 19.03 17.60 0 0 0
22/11/2022
18.84
 850,223 18.08 20.36 17.79 0 0 0
21/11/2022
18.17
 577,834 18.08 18.65 17.22 0 0 0
18/11/2022
17.98
 785,487 18.08 18.08 16.17 0 0 0
17/11/2022
18.08
 495,960 17.98 18.08 17.12 0 0 0
16/11/2022
17.60
 1,346,073 14.46 17.98 14.46 0 0 0
15/11/2022
16.65
 799,801 19.12 19.12 16.65 0 0 0
14/11/2022
19.12
 677,863 21.40 21.79 18.55 0 0 0
11/11/2022
21.40
 751,560 20.93 22.36 20.07 0 0 0
10/11/2022
20.17
 861,021 22.36 22.36 19.69 0 0 0
09/11/2022
22.36
 282,348 22.45 22.93 22.17 0 0 0
08/11/2022
22.55
 328,201 21.88 22.64 21.69 0 0 0
07/11/2022
21.50
 646,703 23.21 23.50 21.50 0 0 0
04/11/2022
23.02
 808,846 24.26 24.54 22.26 0 0 0
03/11/2022
24.16
 541,015 24.64 24.92 23.88 0 0 0
02/11/2022
24.64
 713,550 24.64 25.50 24.45 0 0 0
01/11/2022
24.64
 777,589 23.21 25.02 23.02 0 0 0
31/10/2022
22.74
 408,895 22.93 23.21 21.88 0 0 0
28/10/2022
22.74
 410,047 23.21 23.31 22.64 0 0 0
27/10/2022
22.74
 305,600 21.79 23.02 21.79 0 0 0
26/10/2022
21.88
 357,250 21.88 22.55 21.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc