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

82.30
-0.60
(-0.72%)
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
(2024-10-23) 		17.60 26.95% 41,431,777 -17,300 -1.3
65.20
87.30
82.90
2 tháng
(2024-09-23) 		17.40 26.56% 59,145,336 -27,510 -1.9
63.60
87.30
82.90
3 tháng
(2024-08-26) 		15.50 23% 73,130,652 -28,010 -2.0
60.90
87.30
82.90
6 tháng
(2024-05-27) 		-4.90 -5.58% 163,692,971 -297,758 -26.2
60.50
111
82.90
12 tháng
(2023-11-28) 		56.90 218.85% 320,711,039 -1,298,925 -81.8
24.60
111
82.90
24 tháng
(2022-12-05) 		61.20 282.03% 487,899,841 -1,516,305 -86.7
19.70
111
82.90
36 tháng
(2021-12-08) 		50.70 157.45% 674,799,129 -1,733,435 -93.9
17.50
111
82.90
60 tháng
(2019-12-19) 		57.70 228.97% 1,008,185,515 -2,013,525 -99.1
17.50
111
82.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
36.20
 479,742 37 37.50 36 27,500 1,500 0.9
16/04/2021
37.20
 744,051 38 38 36 51,400 2,800 1.8
15/04/2021
37.80
 358,600 38.50 38.70 37.70 4,100 880 0
14/04/2021
38.50
 579,783 38.10 38.60 37.60 14,500 5,700 0.3
13/04/2021
38.10
 1,060,744 39.30 39.30 38 23,925 100 0.9
12/04/2021
39.30
 624,720 39.50 39.80 39.10 250 1,600 -0.1
09/04/2021
39.50
 336,800 39.80 39.90 39.40 0 0 0
08/04/2021
39.80
 545,718 39.50 40.70 39.20 300 7,000 -0.3
07/04/2021
39.40
 511,855 39.70 40 39 5,600 2,500 0.1
06/04/2021
39.80
 490,002 40.20 40.30 39.50 13,600 300 0.5
05/04/2021
40.30
 630,271 40.80 40.80 39.90 80,769 35,400 1.8
02/04/2021
40.50
 469,543 40.30 41.20 40.20 9,600 700 0.4
01/04/2021
40.30
 667,264 38.90 40.80 38.80 6,000 9,600 -0.1
31/03/2021
38.90
 579,863 39.10 39.20 38.50 1,300 0 0.1
30/03/2021
39
 375,495 39.30 39.50 38.90 2,200 1,300 0.0
29/03/2021
39.30
 448,037 39 39.70 38.60 6,700 600 0.2
26/03/2021
39.50
 1,097,200 39.60 39.80 37.10 0 2,900 -0.1
25/03/2021
39.60
 782,048 40.10 40.80 39.30 4,200 7,100 -0.1
24/03/2021
40.90
 1,710,892 42.70 42.70 39 67,000 3,300 2.6
23/03/2021
42.70
 668,054 43.40 43.50 42.30 100 0 0.0
22/03/2021
43.40
 686,367 43.80 43.90 43.40 100 2,100 -0.1
19/03/2021
43.50
 1,046,748 43.20 44 43 1,100 9,400 -0.4
18/03/2021
43.40
 483,532 43.60 43.70 42.70 0 0 0
17/03/2021
43.50
 672,584 43.10 43.70 42.30 21,700 0 0.9
16/03/2021
43.10
 1,251,770 44 44.20 42.50 3,400 800 0.1
15/03/2021
44
 786,402 43.80 44.90 43.80 1,365 950 0.0
12/03/2021
43.60
 679,202 44 44.20 43.30 4,500 4,000 0.0
11/03/2021
44
 980,094 43.50 44 43.10 42,700 4,700 1.6
10/03/2021
43.30
 1,030,794 42.70 44.10 42.60 0 300 -0.0
09/03/2021
42.60
 1,071,511 43.70 43.80 42.10 18,300 700 0.8
08/03/2021
43.50
 921,531 43.60 45 43.30 2,800 12,000 -0.4
05/03/2021
43.50
 1,269,566 43.50 43.90 42.50 4,700 11,500 -0.3
04/03/2021
43.50
 3,317,677 41 43.90 40.80 5,000 23,900 -0.8
03/03/2021
40.80
 650,394 40.80 40.90 40.30 300 5,000 -0.2
02/03/2021
40.80
 720,646 40.70 41.50 40.20 500 19,600 -0.8
01/03/2021
40.70
 846,642 39.40 40.70 39.40 2,612 1,000 0.1
26/02/2021
39.40
 574,595 39.70 39.70 38.50 7,100 10,000 -0.1
25/02/2021
39.90
 612,453 40.20 40.50 39.20 9,700 7,400 0.1
24/02/2021
39.80
 1,096,673 40.70 41.50 39.20 5,500 100 0.2
23/02/2021
40.70
 629,656 40.40 40.70 39.80 500 11,300 -0.4
22/02/2021
40.40
 851,030 41.10 41.20 40 3,400 13,400 -0.4
19/02/2021
41.10
 790,133 40.90 42 40.30 23,400 9,500 0.6
18/02/2021
40.90
 1,218,216 38.80 41.90 38.50 2,539 4,000 -0.1
17/02/2021
38.80
 786,397 38 38.90 37.30 4,600 17,500 -0.5
09/02/2021
37.90
 620,210 36 38.20 35 22,700 6,300 0.6
08/02/2021
37.10
 877,200 38.30 39.50 36 2,500 5,000 0
05/02/2021
38.30
 839,840 39 39 37.50 15,800 21,800 -0.2
04/02/2021
39
 762,484 39.50 40.30 38.50 19,400 300 0.8
03/02/2021
39.50
 848,287 36 39.50 36 8,100 100 0.3
02/02/2021
37
 827,023 36.40 37 34.50 20,200 200 0.7
01/02/2021
35.50
 686,161 37.70 37.80 35 16,300 4,200 0.5
29/01/2021
37.90
 1,344,700 32 38.50 31 14,212 1,100 0.5
28/01/2021
33.80
 1,369,091 37 37.80 33.80 22,750 2,100 0.7
27/01/2021
38.20
 1,525,491 42 42.70 37.60 21,510 2,600 0.7
26/01/2021
42
 1,471,714 45.10 45.10 41.50 24,683 6,110 0.8
25/01/2021
45.10
 1,136,735 46.50 46.60 44 13,800 6,500 0.3
22/01/2021
46.50
 973,178 47 47.80 46 23,100 7,200 0.7
21/01/2021
47
 717,064 46 47 45.80 8,200 100 0.4
20/01/2021
46
 1,854,109 45 48 42 21,310 18,500 0.1
19/01/2021
44.90
 2,223,659 47.50 48.80 41 17,113 12,700 0.2
18/01/2021
47.50
 1,272,142 44.80 48 44.20 15,600 40,900 -1.2
15/01/2021
44.50
 1,101,563 44 44.70 42.80 21,120 4,000 0.8
14/01/2021
43.60
 1,105,121 42 44.50 42 7,550 1,600 0.3
13/01/2021
42.80
 2,728,849 43 44.90 41.50 7,100 22,900 -0.7
12/01/2021
43
 1,604,088 41.70 44.10 41 20,100 2,600 0.7
11/01/2021
41.70
 1,442,425 38 41.80 38 34,080 2,570 1.3
08/01/2021
38
 3,362,459 35 38.30 34.90 15,100 14,600 0.0
07/01/2021
35
 1,039,969 34.80 35.10 34.30 1,100 1,200 -0.0
06/01/2021
34.80
 1,066,626 34.30 35.80 34.30 6,800 4,100 0.1
05/01/2021
34.40
 578,127 34.60 34.70 34 2,200 1,300 0.0
04/01/2021
34.60
 1,229,516 33.30 35 33.30 1,100 3,500 -0.1
31/12/2020
33.50
 565,515 33.30 33.60 33.10 0 520 -0.0
30/12/2020
33.30
 533,700 33.40 33.60 33 2,900 14,100 -0.0
29/12/2020
33.40
 894,212 33.40 33.80 33 2,900 14,100 -0.4
28/12/2020
33.40
 562,761 33.80 33.90 33 9,300 1,200 0.3
25/12/2020
33.70
 814,373 33 33.80 32.10 900 1,855 -0.0
24/12/2020
33.10
 1,363,120 33.60 34.30 32 15,000 20 0.5
23/12/2020
34
 1,142,649 35.30 35.50 33.50 7,200 0 0.2
22/12/2020
35.30
 2,054,336 33.20 35.60 33.10 8,050 5,210 0.1
21/12/2020
33.20
 1,098,498 32.90 33.70 32.70 0 12,000 -0.4
18/12/2020
32.90
 797,681 32.30 33 32.20 2,700 500 0.1
17/12/2020
32.60
 998,075 32.50 33.10 32.10 1,010 2,800 -0.1
16/12/2020
32.60
 1,220,600 32.90 33 32.30 2,900 19,900 -0.0
15/12/2020
32.90
 1,359,478 33.50 33.60 32.70 2,900 19,900 -0.6
14/12/2020
33.50
 636,103 33.50 34.20 33.30 5,700 6,500 -0.0
11/12/2020
33.50
 930,937 33 33.70 32.30 0 2,000 -0.1
10/12/2020
32.70
 1,871,931 32.40 33.90 31.90 500 0 0.0
09/12/2020
32.20
 700,936 32 32.80 32 500 2,190 -0.1
08/12/2020
32.10
 683,628 32.60 32.60 31.70 10,200 6,100 0.1
07/12/2020
32.50
 1,102,956 32 33.50 32 950 82,270 -2.6
04/12/2020
32.10
 803,501 32.40 32.60 31.90 4,200 1,800 0.1
03/12/2020
32.30
 793,916 32.60 32.90 32.10 36,849 160 1.2
02/12/2020
32.70
 1,569,120 31 33 31 12,200 2,200 0.3
01/12/2020
31.40
 1,235,551 30.30 31.50 29.80 7,670 1,044 0.2
30/11/2020
30.90
 709,841 31.30 31.40 30.80 16,494 1,010 0.5
27/11/2020
31.30
 947,845 30.50 31.90 29.80 8,800 4,020 0.0
26/11/2020
30.70
 826,967 30.50 30.80 30.10 8,800 4,020 0.1
25/11/2020
30.70
 1,250,785 31.70 32 30.60 16,300 17,800 -0.0
24/11/2020
32
 1,565,621 31.40 32.30 30.90 0 0 0
23/11/2020
31.50
 1,730,300 29.70 31.60 29.50 11,400 41,740 0

Chính sách bảo mật | Điều khoản sử dụng |