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)
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 0 0
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 0 0
25/05/2022
29.21
 916,205 28.06 29.30 27.59 0 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 0 0
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 0 0
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 0 0
05/04/2022
36.15
 1,766,500 36.44 37.01 35.48 0 0 0
04/04/2022
36.15
 2,692,383 35.20 36.63 34.72 0 0 0
01/04/2022
34.15
 891,233 34.25 34.82 33.96 0 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 0 0
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 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 0 0
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 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 0 0
28/02/2022
30.35
 314,980 30.25 30.73 29.97 0 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 0 0
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 0 0
18/02/2022
31.30
 683,958 29.97 31.68 29.97 0 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 0 0
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 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 0 0
28/01/2022
28.54
 225,600 28.35 28.73 28.25 0 0 0
27/01/2022
28.35
 113,575 28.25 28.54 28.25 0 0 0
26/01/2022
28.25
 90,240 28.16 28.73 28.06 0 0 0
25/01/2022
28.16
 163,108 28.06 28.25 27.49 0 0 0
24/01/2022
27.97
 223,587 29.11 29.11 27.59 0 0 0
21/01/2022
29.02
 195,603 29.30 29.30 28.54 0 0 0
20/01/2022
28.92
 201,000 28.06 29.21 27.59 0 0 0
19/01/2022
27.97
 236,347 28.54 28.92 27.97 0 0 0
18/01/2022
28.54
 403,883 28.83 29.02 28.25 0 0 0
17/01/2022
28.83
 480,012 29.87 30.16 28.63 0 0 0
14/01/2022
29.78
 180,713 30.25 30.25 29.40 0 0 0
13/01/2022
30.16
 233,615 29.49 30.44 29.49 0 0 0
12/01/2022
29.87
 450,779 30.25 30.25 28.73 0 0 0
11/01/2022
30.25
 405,253 30.92 30.92 29.97 0 0 0
10/01/2022
30.63
 475,017 31.30 31.87 30.44 0 0 0
07/01/2022
30.92
 316,186 31.20 31.39 30.73 0 0 0
06/01/2022
31.20
 439,654 31.39 31.49 28.54 0 0 0
05/01/2022
31.39
 491,437 31.87 31.96 31.30 0 0 0

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