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)
28/06/2022
24.26
 458,423 23.69 24.54 23.50 0 0 0
27/06/2022
23.59
 263,861 23.21 23.78 23.21 0 0 0
24/06/2022
23.12
 176,043 23.69 24.26 22.83 0 0 0
23/06/2022
23.59
 301,517 22.64 23.97 22.26 0 0 0
22/06/2022
22.64
 235,809 22.55 23.31 21.88 0 0 0
21/06/2022
21.88
 661,601 22.83 23.88 21.59 0 0 0
20/06/2022
22.83
 538,000 24.73 25.21 22.45 0 0 0
17/06/2022
24.64
 432,675 25.31 25.31 24.54 0 0 0
16/06/2022
25.59
 346,409 25.21 25.97 25.21 0 0 0
15/06/2022
25.11
 545,345 26.16 26.16 24.35 0 0 0
14/06/2022
26.07
 500,737 26.16 26.83 25.31 0 100 0.0
13/06/2022
25.88
 1,046,000 27.59 27.68 25.50 0 0 0
10/06/2022
27.87
 520,790 28.54 28.54 27.59 0 0 0
09/06/2022
28.73
 368,650 28.54 29.02 28.35 0 200 0.0
08/06/2022
28.54
 634,147 28.16 29.11 27.97 0 0 0
07/06/2022
28.16
 786,049 28.73 28.73 27.59 0 22,600 -0.7
06/06/2022
28.63
 727,010 28.73 29.40 28.35 0 0 0
03/06/2022
28.92
 540,436 29.02 29.30 28.35 0 0 0
02/06/2022
29.21
 742,616 28.83 29.78 28.35 0 10,300 -0.3
01/06/2022
28.83
 781,528 29.30 29.49 28.35 0 0 0
31/05/2022
28.83
 1,172,525 30.25 30.44 28.73 0 0 0
30/05/2022
29.59
 673,211 30.44 30.63 29.49 0 0 0
27/05/2022
29.87
 595,315 30.16 30.92 29.49 0 0 0
26/05/2022
29.87
 1,109,911 28.54 32.34 28.54 0 10,000 -0.3
25/05/2022
29.21
 916,205 28.06 29.30 27.59 0 1,300 0.0
24/05/2022
28.44
 531,910 27.49 28.83 27.21 0 0 0
23/05/2022
27.21
 758,641 28.54 29.97 27.11 0 0 0
20/05/2022
28.16
 780,400 28.06 28.92 27.78 0 0 0
19/05/2022
28.25
 433,814 28.35 28.54 26.64 0 0 0
18/05/2022
28.54
 827,526 27.87 30.92 27.87 0 0 0
17/05/2022
28.73
 1,031,400 26.54 28.92 25.97 0 0 0
16/05/2022
26.54
 447,481 25.69 28.06 25.31 0 0 0
13/05/2022
25.02
 1,480,616 27.59 27.68 24.54 0 0 0
12/05/2022
27.21
 999,800 29.49 29.49 26.64 0 14,100 -0.4
11/05/2022
29.59
 549,257 29.21 30.35 28.73 0 0 0
10/05/2022
29.11
 1,176,857 27.21 29.30 26.16 0 0 0
09/05/2022
27.11
 1,557,814 31.01 31.01 27.11 0 0 0
06/05/2022
30.63
 947,273 32.06 32.06 29.97 0 0 0
05/05/2022
32.54
 1,056,138 33.87 34.25 31.87 0 0 0
04/05/2022
33.77
 815,678 33.30 34.72 33.30 0 0 0
29/04/2022
33.30
 2,888,221 30.25 34.25 30.16 0 0 0
28/04/2022
30.25
 914,128 30.73 31.01 29.97 0 0 0
27/04/2022
30.92
 791,532 29.02 31.30 29.02 0 0 0
26/04/2022
30.92
 1,284,569 29.11 30.92 26.26 0 0 0
25/04/2022
29.11
 2,131,088 32.63 32.82 29.11 0 0 0
22/04/2022
33.30
 2,388,902 36.34 37.39 31.39 0 0 0
21/04/2022
36.34
 1,551,118 38.05 38.34 35.48 0 0 0
20/04/2022
36.82
 1,804,794 39.96 39.96 36.63 0 3,400 -0.1
19/04/2022
38.72
 2,240,130 39.96 41.38 34.15 0 0 0
18/04/2022
40.05
 1,441,100 39.96 40.91 39.00 0 0 0
15/04/2022
39.96
 1,805,100 38.24 40.53 38.24 0 0 0
14/04/2022
38.24
 2,738,844 36.15 38.53 36.15 0 10,000 -0.4
13/04/2022
36.34
 1,021,089 35.67 36.44 34.63 0 0 0
12/04/2022
35.77
 855,442 35.67 36.91 35.20 0 0 0
08/04/2022
35.67
 1,848,235 34.82 36.91 34.34 0 0 0
07/04/2022
34.72
 1,300,220 36.63 37.01 34.34 0 0 0
06/04/2022
36.25
 1,441,194 36.25 37.58 35.48 0 72,000 -2.8
05/04/2022
36.15
 1,766,500 36.44 37.01 35.48 0 1,000 0.0
04/04/2022
36.15
 2,692,383 35.20 36.63 34.72 0 4,000 -0.2
01/04/2022
34.15
 891,233 34.25 34.82 33.96 0 100 0.0
31/03/2022
34.44
 1,275,174 34.06 35.67 33.39 0 0 0
30/03/2022
33.87
 1,498,578 33.49 34.91 33.11 0 2,200 -0.1
29/03/2022
33.58
 987,216 33.49 34.06 32.92 0 0 0
28/03/2022
33.39
 2,663,693 31.77 33.68 31.77 0 0 0
25/03/2022
31.68
 630,816 31.01 31.87 31.01 0 0 0
24/03/2022
31.01
 430,142 31.11 31.30 30.82 0 0 0
23/03/2022
31.11
 337,140 31.01 31.11 30.82 0 0 0
22/03/2022
31.11
 349,364 31.30 31.39 30.73 0 0 0
21/03/2022
31.30
 500,656 31.68 32.06 30.82 0 0 0
18/03/2022
31.58
 409,667 31.20 31.96 31.20 0 0 0
17/03/2022
31.20
 193,414 30.82 31.58 30.82 0 100 0.0
16/03/2022
30.82
 262,515 30.63 31.11 30.44 0 0 0
15/03/2022
30.63
 422,713 30.92 30.92 29.97 0 0 0
14/03/2022
30.63
 430,956 31.68 31.68 30.44 0 0 0
11/03/2022
31.39
 902,790 32.54 32.82 31.30 0 0 0
10/03/2022
32.54
 490,978 32.06 33.20 32.06 0 0 0
09/03/2022
32.06
 540,105 32.15 32.25 31.49 0 6,500 -0.2
08/03/2022
32.15
 1,833,636 30.92 33.01 30.92 0 0 0
07/03/2022
30.92
 600,378 30.25 30.92 30.25 0 0 0
04/03/2022
30.44
 338,383 29.97 30.63 29.97 0 0 0
03/03/2022
29.97
 265,710 29.97 30.06 29.59 0 100 0.0
02/03/2022
29.78
 215,930 30.06 30.16 29.68 0 0 0
01/03/2022
30.16
 227,083 30.25 30.25 29.97 0 20,000 -0.6
28/02/2022
30.35
 314,980 30.25 30.73 29.97 0 500 0.0
25/02/2022
30.25
 187,269 29.87 30.35 29.87 0 0 0
24/02/2022
29.87
 486,373 30.73 30.73 29.59 0 3,400 -0.1
23/02/2022
30.73
 320,410 30.44 30.82 30.35 0 0 0
22/02/2022
30.63
 392,369 31.20 31.20 30.35 0 0 0
21/02/2022
31.20
 249,091 31.30 31.68 31.11 0 600 0.0
18/02/2022
31.30
 683,958 29.97 31.68 29.97 0 100 0.0
17/02/2022
30.44
 130,480 30.16 30.63 30.16 0 0 0
16/02/2022
30.25
 263,240 30.44 30.73 30.25 0 0 0
15/02/2022
30.54
 161,750 30.82 30.82 30.16 0 0 0
14/02/2022
30.44
 445,377 30.25 31.11 29.68 0 3,000 -0.1
11/02/2022
30.25
 175,279 30.35 30.44 30.06 0 0 0
10/02/2022
30.44
 204,770 30.82 31.01 30.25 0 0 0
09/02/2022
30.92
 294,539 30.92 31.39 30.35 0 500 0.0
08/02/2022
30.92
 452,747 29.68 31.01 29.68 0 0 0
07/02/2022
29.49
 155,703 28.25 29.59 28.25 0 200 0.0
28/01/2022
28.54
 225,600 28.35 28.73 28.25 0 0 0

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