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

80.40
-1.40
(-1.71%)
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
(2026-08-19) 		-0.16 -0.20% 10,648,700 0 0
79.66
108.39
80.40
2 tháng
(2026-07-20) 		6.37 8.44% 17,827,600 0 0
71.59
108.39
80.40
3 tháng
(2026-06-22) 		-4.39 -5.10% 25,392,300 0 0
71.59
110.02
80.40
6 tháng
(2026-03-23) 		3.29 4.20% 69,767,100 0 0
68.51
110.02
80.40
12 tháng
(2025-09-23) 		14.25 21.09% 203,111,200 0 0
62.46
133.37
80.40
24 tháng
(2024-09-30) 		20.63 33.73% 407,735,362 0 0
26.16
133.37
80.40
36 tháng
(2023-10-04) 		60.11 277.13% 730,215,274 0 0
20.55
133.37
80.40
60 tháng
(2021-10-14) 		45.74 126.88% 1,068,687,014 -296,930 -10.2
16.65
133.37
80.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 19,100 -0.4
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 1,000 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
25/10/2022
21.98
 566,234 22.07 22.83 20.74 0 0 0
24/10/2022
21.59
 634,317 23.97 24.35 21.59 0 0 0
21/10/2022
23.40
 1,016,170 25.21 26.16 23.31 0 0 0
20/10/2022
25.59
 336,705 25.40 26.54 25.40 0 3,000 -0.1
19/10/2022
25.97
 388,751 25.59 26.64 25.50 0 0 0
18/10/2022
25.59
 406,914 25.31 26.16 25.31 0 0 0
17/10/2022
25.31
 397,770 25.02 25.40 24.26 0 0 0
14/10/2022
25.02
 398,520 25.11 25.69 24.83 0 0 0
13/10/2022
24.92
 377,540 24.92 25.40 24.54 0 0 0
12/10/2022
25.02
 512,404 24.64 25.50 23.78 0 0 0
11/10/2022
23.78
 956,855 26.26 26.45 23.31 0 0 0
10/10/2022
26.26
 599,940 25.21 26.54 24.73 0 0 0
07/10/2022
25.50
 850,860 28.06 28.06 25.40 0 0 0
06/10/2022
27.68
 1,199,879 28.63 29.68 27.40 0 0 0
05/10/2022
28.63
 629,245 27.40 29.02 27.40 0 0 0
04/10/2022
27.40
 653,997 28.54 29.21 27.11 0 0 0
03/10/2022
28.16
 1,064,138 28.92 29.49 27.78 0 100 0.0
30/09/2022
29.02
 1,403,990 27.59 29.11 26.83 0 0 0
29/09/2022
27.49
 1,019,854 27.02 28.35 26.92 0 0 0
28/09/2022
26.64
 372,357 27.21 27.21 26.35 0 0 0
27/09/2022
27.21
 303,330 27.40 27.49 26.64 0 0 0
26/09/2022
26.92
 597,671 27.30 27.59 25.69 0 0 0
23/09/2022
27.87
 613,312 27.11 28.35 26.83 0 0 0
22/09/2022
27.02
 303,021 26.54 27.11 26.16 0 0 0
21/09/2022
26.64
 241,301 26.83 26.83 26.35 0 0 0
20/09/2022
26.83
 315,023 26.26 27.11 26.07 0 0 0
19/09/2022
26.26
 773,253 27.59 27.68 25.88 0 0 0
16/09/2022
27.59
 398,614 28.25 28.25 27.49 0 100 0.0
15/09/2022
28.16
 273,039 28.54 28.54 28.06 0 0 0
14/09/2022
28.16
 323,535 28.35 28.35 27.21 0 0 0
13/09/2022
28.54
 194,738 28.73 28.73 28.06 0 0 0
12/09/2022
28.63
 317,563 28.54 29.02 28.35 0 0 0
09/09/2022
28.54
 579,720 27.68 28.63 27.59 0 0 0
08/09/2022
27.68
 903,025 29.21 29.21 27.49 0 0 0
07/09/2022
28.16
 1,539,991 29.87 29.97 27.97 0 0 0
06/09/2022
29.87
 680,197 30.35 30.44 29.78 0 0 0
05/09/2022
30.16
 531,820 30.73 30.73 30.06 0 0 0
31/08/2022
30.54
 630,851 30.35 30.63 29.87 0 0 0
30/08/2022
30.63
 1,113,060 31.01 31.30 30.25 0 0 0
29/08/2022
30.73
 1,569,342 30.44 31.01 29.59 0 0 0
26/08/2022
31.30
 1,357,866 32.63 32.82 31.20 0 0 0
25/08/2022
32.44
 1,430,437 31.87 33.01 31.87 0 0 0
24/08/2022
31.87
 630,622 31.49 32.34 31.49 0 0 0
23/08/2022
32.15
 993,419 31.30 32.15 30.92 0 0 0
22/08/2022
31.30
 1,125,157 31.39 31.77 30.44 0 0 0
19/08/2022
31.11
 1,429,625 31.87 32.82 31.11 0 0 0
18/08/2022
31.96
 981,903 32.15 32.54 31.58 0 0 0
17/08/2022
32.15
 1,429,757 33.11 33.77 31.96 0 0 0
16/08/2022
33.11
 901,967 32.82 33.20 32.44 0 0 0
15/08/2022
32.92
 2,671,313 31.58 33.77 31.11 0 0 0
12/08/2022
31.39
 960,152 31.01 31.68 30.44 0 0 0
11/08/2022
30.92
 1,465,391 31.77 32.15 30.63 0 0 0
10/08/2022
31.87
 1,642,673 30.82 32.15 30.82 0 0 0
09/08/2022
31.11
 903,460 29.97 31.11 29.87 0 30 0.0
08/08/2022
30.16
 1,640,936 30.44 31.01 29.11 0 0 0
05/08/2022
30.35
 1,218,552 31.39 31.39 30.06 0 0 0
04/08/2022
31.11
 754,343 31.77 31.77 30.82 0 0 0
03/08/2022
31.77
 1,017,990 32.06 32.06 30.92 0 0 0
02/08/2022
32.06
 2,009,064 31.39 32.82 31.39 0 0 0
01/08/2022
31.39
 832,950 31.49 31.58 30.44 0 0 0
29/07/2022
31.58
 744,153 31.49 32.15 31.01 0 0 0
28/07/2022
31.49
 1,527,262 30.25 32.34 30.25 0 0 0
27/07/2022
30.73
 717,210 30.35 31.01 29.68 0 0 0
26/07/2022
30.25
 738,307 29.87 30.92 29.59 0 0 0
25/07/2022
29.87
 731,037 30.82 31.30 29.49 0 0 0
22/07/2022
30.92
 1,482,249 30.63 32.15 30.35 0 0 0
21/07/2022
31.20
 726,903 31.01 31.39 30.44 0 0 0
20/07/2022
31.01
 1,081,820 30.92 31.77 30.82 0 0 0
19/07/2022
30.82
 1,698,204 28.83 30.92 28.54 0 500 0.0
18/07/2022
29.11
 609,534 29.02 29.68 28.35 0 0 0
15/07/2022
29.30
 1,229,586 29.59 30.44 28.83 0 0 0
14/07/2022
29.68
 790,900 29.49 30.06 29.11 0 0 0
13/07/2022
29.87
 1,526,043 28.35 30.25 28.35 0 0 0
12/07/2022
28.63
 1,364,750 28.06 29.02 27.21 0 0 0
11/07/2022
28.16
 1,159,911 28.06 29.49 27.30 0 0 0
08/07/2022
28.06
 1,596,391 26.07 28.44 26.07 0 0 0
07/07/2022
26.07
 1,855,379 23.50 26.64 23.50 0 900 0.0
06/07/2022
23.40
 541,505 23.21 23.78 22.07 0 0 0
05/07/2022
23.21
 171,599 23.40 23.69 22.83 0 0 0
04/07/2022
23.40
 287,543 22.83 23.50 22.83 0 0 0
01/07/2022
22.74
 367,322 22.83 23.02 22.07 0 0 0
30/06/2022
22.83
 235,717 22.83 23.69 22.83 0 0 0
29/06/2022
23.59
 167,009 24.16 24.16 23.40 0 0 0

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