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

82.60
-0.30
(-0.36%)
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)
20/11/2020
29.70
 2,777,100 28 30 28 5,740 69,900 -1.9
19/11/2020
28
 334,025 27.80 28 23.70 900 6,100 -0.1
18/11/2020
27.70
 286,298 28 28.20 27.60 0 0 0
17/11/2020
28
 480,313 27.80 31.90 27.50 0 1,000 -0.0
16/11/2020
27.60
 493,901 28.10 32.20 27.50 700 0 0.0
13/11/2020
28
 176,593 28 28.20 27.90 100 1,000 -0.0
12/11/2020
28.10
 471,707 28.10 28.40 27.50 300 0 0.0
11/11/2020
28.30
 313,343 28.20 28.60 24.30 710 2,000 -0.0
10/11/2020
28.20
 305,777 28.90 29 28.20 740 0 0.0
09/11/2020
28.70
 572,790 27.50 28.80 27.50 1,450 4,200 -0.1
06/11/2020
27.50
 164,916 27.70 31.80 27.40 140 0 0.0
05/11/2020
27.70
 194,731 27.80 27.90 27.60 90 0 0.0
04/11/2020
27.80
 207,440 27.70 28.30 25.50 100 0 0.0
03/11/2020
27.90
 385,727 28 28.40 27.70 6,640 12,700 -0.2
02/11/2020
28
 490,262 27.60 28.70 27.60 10 41,800 -1.2
30/10/2020
27.60
 196,024 27 27.60 27 540 0 0.0
29/10/2020
26.90
 516,335 27 27.40 26.60 12,640 33,200 -0.5
28/10/2020
27
 948,529 28.20 28.20 26.60 65,730 21,400 1.2
27/10/2020
28.20
 506,869 28.50 28.70 24.70 25,000 13,700 0.3
26/10/2020
28.60
 500,037 29.10 29.50 28.40 4,400 0 0.1
23/10/2020
29.20
 1,442,672 28.40 29.50 28.40 1,500 82,150 -2.4
22/10/2020
28.60
 748,361 27.90 32 27.50 300 0 0.0
21/10/2020
27.80
 461,971 27.60 28.10 27.60 2,000 0 0.1
20/10/2020
27.50
 287,752 27.40 27.60 27.30 10,600 8,800 0.0
19/10/2020
27.40
 289,008 27.60 27.60 27.30 0 2,100 -0.1
16/10/2020
27.60
 256,494 27.50 27.80 27.30 2,100 2,100 -0.0
15/10/2020
27.60
 245,518 27.80 27.80 27.40 13,840 100 0.4
14/10/2020
27.70
 305,425 27.50 27.90 27.40 5,340 300 0.1
13/10/2020
27.40
 321,901 27.60 27.60 27.20 3,140 8,700 -0.2
12/10/2020
27.40
 575,631 27.80 28 27.20 32,700 100 0.9
09/10/2020
27.70
 268,848 27.50 28 27.50 2,700 0 0.1
08/10/2020
27.90
 438,862 28.10 28.50 27.60 1,960 0 0.1
07/10/2020
28.10
 487,396 28.20 28.40 27.80 640 0 0.0
06/10/2020
28.40
 868,068 28.20 28.70 28 3,200 0 0.1
05/10/2020
28.20
 412,299 28.10 28.50 28 1,800 610 0.0
02/10/2020
28
 1,006,832 28.80 28.80 27.40 110 1,200 -0.0
01/10/2020
28.80
 1,078,682 27.80 28.80 27.80 11,000 20,200 0
30/09/2020
27.80
 1,006,174 27 27.80 27 1,000 350 0.0
29/09/2020
27
 617,116 27.50 27.70 26.80 5,560 600 0.1
28/09/2020
27.50
 223,062 27.50 27.70 27.30 518 100 0.0
25/09/2020
27.60
 341,852 27.60 27.90 27.30 0 3,200 -0.1
24/09/2020
27.60
 725,447 27.80 28.10 27.50 0 10,000 -0.3
23/09/2020
27.80
 822,081 27.10 28 27.10 0 2,000 -0.1
22/09/2020
27.10
 305,078 27.30 27.30 26.90 300 0 0.0
21/09/2020
27.40
 377,603 27.20 27.50 27.10 500 2,800 -0.1
18/09/2020
27.10
 260,812 27.10 27.20 27 500 13,700 -0.4
17/09/2020
27.10
 368,554 27.30 27.30 27 600 0 0.0
16/09/2020
27.30
 227,914 27.30 27.30 23.30 400 2,000 -0.0
15/09/2020
27.30
 326,930 27.40 27.50 27.20 1,800 400 0.0
14/09/2020
27.30
 349,056 27.10 27.40 27 1,390 1,100 0.0
11/09/2020
27.10
 302,512 27.10 27.10 26.90 65 0 0.0
10/09/2020
27.10
 267,097 27.20 27.40 26.90 3,000 0 0.1
09/09/2020
27
 340,436 27 27 26.70 14,200 3,429 0.0
08/09/2020
27.10
 465,552 27.30 27.30 26.70 14,200 3,429 0.3
07/09/2020
27.10
 576,595 27.80 27.80 27 1,310 0 0.0
04/09/2020
27.80
 573,416 27.80 27.80 27 2,200 17,518 -0.4
03/09/2020
28
 488,051 28.30 28.50 27.90 3,700 5,000 -0.0
01/09/2020
28
 374,436 27.90 28.10 27.70 16,600 0 0.5
31/08/2020
27.90
 1,198,469 27.20 28.20 27.20 0 6,200 -0.2
28/08/2020
27.20
 511,105 27.20 27.50 27 2,600 12,200 -0.3
27/08/2020
27.10
 309,021 27.10 27.20 26.90 3,100 0 0.1
26/08/2020
27.30
 397,851 27.50 27.50 27 1,010 0 0.0
25/08/2020
27.50
 310,882 27.80 27.90 27.30 8,900 0 0.2
24/08/2020
27.60
 509,527 26.90 27.80 26.70 800 4,900 -0.1
21/08/2020
26.90
 429,034 26.70 27 26.60 0 21,700 -0.6
20/08/2020
26.70
 185,744 26.60 26.90 26.50 14,900 11,700 0.1
19/08/2020
26.70
 278,537 26.50 26.80 26.40 400 2,100 -0.0
18/08/2020
26.60
 165,299 26.60 26.80 26.40 200 100 0.0
17/08/2020
26.90
 271,160 26.90 27.10 26.30 5,700 0 0.2
14/08/2020
26.90
 738,414 26.80 27.50 26.50 5,200 0 0.1
13/08/2020
26.50
 322,565 26.30 26.80 26.10 30 0 0.0
12/08/2020
26.40
 270,697 26.40 26.50 26 4,800 0 0.1
11/08/2020
26.30
 283,317 26.50 26.90 26.10 1,300 0 0.0
10/08/2020
26.50
 460,965 26.10 26.80 25.90 1,500 0 0.0
07/08/2020
26
 292,845 26 26.30 25.60 5,450 300 0.1
06/08/2020
26
 262,814 26.30 26.30 25.80 800 0 0.0
05/08/2020
26.30
 367,629 26.20 26.40 25.80 2,200 0 0.1
04/08/2020
26.10
 470,701 25.90 26.40 25.80 4,300 1,000 0.1
03/08/2020
25.50
 444,423 24.80 25.60 24.70 3,000 300 0.1
31/07/2020
24.70
 402,765 25 25.40 24.40 4,940 0 0.1
30/07/2020
25.20
 257,603 25 25.70 25 800 0 0.0
29/07/2020
24.90
 614,681 26.10 26.20 24 13,800 7,000 0.2
28/07/2020
26.10
 587,473 24 26.50 24 21,400 11,700 0.3
27/07/2020
24.10
 958,389 26.50 26.50 24 38,800 0 1.0
24/07/2020
26.80
 597,993 28.10 28.30 25.50 5,000 0 0.1
23/07/2020
28.10
 402,645 28.60 28.70 28 700 800 -0.0
22/07/2020
28.30
 378,874 28.90 29.10 28.30 4,300 0 0.1
21/07/2020
28.90
 163,796 29 29.20 28.70 1,100 0 0.0
20/07/2020
29
 289,449 29.10 29.50 24.80 300 0 0.0
17/07/2020
29.10
 630,102 28.50 29.50 28.50 600 40,219 -1.2
16/07/2020
28.60
 96,684 28.90 28.90 28.40 1,100 6,221 -0.1
15/07/2020
28.70
 244,812 28.40 28.80 28.40 600 0 0.0
14/07/2020
28.40
 196,054 28.80 28.80 28.20 305 9,000 -0.2
13/07/2020
28.70
 452,445 28.70 29 28.30 300 1,000 -0.0
10/07/2020
28.50
 738,447 29.20 29.20 28.30 2,230 2,500 -0.0
09/07/2020
29.30
 648,047 29.50 29.70 28.60 1,300 0 0.0
08/07/2020
29.30
 722,837 28.20 30 28 100 6,000 -0.2
07/07/2020
28.20
 337,850 28.50 28.50 28 1,600 200 0.0
06/07/2020
28.40
 298,246 27.90 28.40 27.70 13,700 200 0.4
03/07/2020
27.70
 131,426 27.90 28.10 27.70 400 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |