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)
03/07/2020
27.70
 131,426 27.90 28.10 27.70 400 1,500 -0.0
02/07/2020
27.90
 231,715 27.50 28.20 27.50 500 1,000 -0.0
01/07/2020
27.60
 274,693 27 27.70 26.90 900 0 0.0
30/06/2020
27
 287,604 27 27.50 26.70 5,400 0 0.1
29/06/2020
27
 395,390 27.60 32 26.80 4,200 1,000 0.1
26/06/2020
27.90
 170,054 28 28.40 27.60 1,800 1,000 0.0
25/06/2020
27.90
 266,767 27.90 28 27.40 5,000 1,000 0.1
24/06/2020
28
 457,306 28 28.60 27.90 2,600 3,600 -0.0
23/06/2020
28.60
 345,970 28.90 28.90 28.30 1,800 3,000 -0.0
22/06/2020
28.90
 366,225 28.50 28.90 28.40 10,700 3,600 0.2
19/06/2020
28.70
 525,193 27.70 28.70 27.70 9,200 8,000 0.0
18/06/2020
27.80
 218,868 27.70 27.90 27.30 9,400 0 0.3
17/06/2020
27.80
 267,879 28.30 28.40 27.70 5,700 100 0.2
16/06/2020
28.20
 587,203 27.90 28.40 27.60 11,100 0 0.3
15/06/2020
27.10
 633,732 28.50 28.80 26.80 2,300 3,300 -0.0
12/06/2020
28.50
 927,199 27 28.70 25 48,200 7,500 1.1
11/06/2020
28.10
 1,777,716 30.50 30.80 27.90 61,550 6,600 1.6
10/06/2020
30.50
 832,126 31.10 31.10 30.30 1,310 210 0.0
09/06/2020
30.80
 620,911 31.40 31.60 30.70 10,310 15,000 -0.1
08/06/2020
31.40
 1,480,152 30.90 31.80 30.80 3,100 100 0.1
05/06/2020
30.80
 839,757 30.30 30.90 29.90 1,300 2,400 -0.0
04/06/2020
30
 781,882 30.30 30.80 29.90 7,700 23,330 -0.5
03/06/2020
30
 518,190 30.20 30.50 29.80 1,500 22,500 -0.6
02/06/2020
30.10
 867,420 30.70 31.40 30 8,900 16,000 -0.2
01/06/2020
30.70
 1,324,718 29.60 31 29.60 4,710 15,600 -0.3
29/05/2020
29.60
 554,379 29.50 30.30 26.20 1,400 100 0.0
28/05/2020
29.60
 611,263 30 30 29.10 21,100 0 0.6
27/05/2020
29.60
 1,064,315 30.30 30.80 25.90 9,300 4,500 0.1
26/05/2020
30.20
 652,569 30 30.80 30 700 0 0.0
25/05/2020
30.20
 884,483 29.50 30.80 29.40 21,300 4,570 0.5
22/05/2020
29.80
 827,980 30 30.50 29.50 7,300 18,100 -0.3
21/05/2020
30
 1,179,667 31 31 29.70 10,000 9,300 0.0
20/05/2020
30.70
 2,464,648 28.60 31.10 28.50 2,008 23,300 -0.7
19/05/2020
28.10
 771,237 28.60 29.20 27 6,000 7,800 -0.1
18/05/2020
28.60
 1,890,350 27.40 29.20 26.70 15,000 30,400 -0.4
15/05/2020
27.20
 433,791 27.40 27.70 27 1,000 0 0.0
14/05/2020
27.20
 674,808 27.50 27.90 27.10 2,100 16,100 -0.4
13/05/2020
27.70
 802,994 27.90 28.40 27.20 601 11,200 -0.3
12/05/2020
28
 684,087 27.40 28.30 27.30 1,500 23,000 -0.6
11/05/2020
27.90
 946,588 27.70 27.90 27 500 0 0.0
08/05/2020
27.50
 990,365 28 28.80 27.20 20,400 2,000 0.5
07/05/2020
27.90
 1,238,346 26.50 28 26.50 11,100 1,000 0.3
06/05/2020
26.40
 550,247 25.30 26.40 25.30 10,000 1,100 0.2
05/05/2020
25.60
 386,526 25.70 25.70 25.20 1,500 0 0.0
04/05/2020
25.70
 189,845 25 26 25 2,100 500 0.0
29/04/2020
25.80
 335,003 26 26.20 25.50 2,800 2,000 0.0
28/04/2020
25.80
 512,776 26.10 26.30 25.50 18,000 0 0.5
27/04/2020
26.10
 716,998 26.20 27 26 725 600 0.0
24/04/2020
26.20
 608,181 26 26.50 25.80 2,010 9,000 -0.2
23/04/2020
25.60
 339,260 25.90 26.40 25.50 2,200 1,000 0.0
22/04/2020
25.70
 696,184 24.30 26 23.40 13,300 3,100 0.2
21/04/2020
24.40
 999,275 26.20 26.20 23.90 10,800 19,700 -0.2
20/04/2020
26.30
 676,636 26.40 26.80 25.70 9,100 4,000 0.1
17/04/2020
26.40
 869,574 26 27.10 25.90 6,070 600 0.1
16/04/2020
26.30
 569,050 25.90 26.80 25 11,300 0 0.3
15/04/2020
25.90
 964,821 25.10 27 24.80 11,800 8,000 0.1
14/04/2020
25.40
 1,729,708 22.50 25.40 22.50 800 8,600 -0.2
13/04/2020
22.30
 339,021 22 22.80 21.90 2,430 1,000 0.0
10/04/2020
21.90
 427,902 22.50 22.60 21.80 3,410 4,650 -0.0
09/04/2020
22.50
 502,330 22.40 22.90 22.20 700 1,200 -0.0
08/04/2020
22.40
 405,072 22.60 22.60 21.60 340 8,900 -0.2
07/04/2020
22.60
 475,502 22.50 22.90 21.90 13,900 0 0.3
06/04/2020
22.30
 844,476 21 22.50 21 5,604 19,200 -0.3
03/04/2020
20.80
 368,110 20 21 20 1,900 12,700 -0.2
01/04/2020
20.10
 301,352 19 20.30 18.80 3,000 500 0.0
31/03/2020
19.40
 402,292 19.30 20.10 18.80 8,200 5,100 0.1
30/03/2020
19.30
 367,435 19.80 19.80 18.30 11,000 11,300 -0.0
27/03/2020
20
 501,318 20.40 20.80 19.80 6,500 6,500 -0
26/03/2020
20.40
 377,540 21.80 21.80 18.30 2,600 12,500 -0.2
25/03/2020
21.80
 304,287 20.60 21.90 20.60 7,600 1,000 0.1
24/03/2020
20.40
 358,223 18.90 20.60 18.90 11,000 2,700 0.2
23/03/2020
19
 867,234 22 25.30 18.80 23,110 1,900 0.4
20/03/2020
22
 312,142 21.90 22.40 21.80 26,000 300 0.6
19/03/2020
21.80
 291,156 22.30 22.30 21.50 5,000 57,300 -1.1
18/03/2020
22.40
 585,563 22.20 23.30 18.50 4,100 11,700 -0.2
17/03/2020
22.10
 394,236 22.20 22.50 20.30 4,210 2,400 0.0
16/03/2020
21.90
 370,202 21.50 22.50 21.50 3,600 1,100 0.1
13/03/2020
21.80
 794,095 22.30 25.70 19.10 5,310 7,350 -0.0
12/03/2020
22.30
 724,361 21 24.50 21 0 0 0
11/03/2020
24.50
 376,541 24.80 25.50 23.70 0 0 0
10/03/2020
24.80
 482,164 23.70 25.30 21 3,900 6,900 -0.1
09/03/2020
23.70
 1,119,871 26.40 26.40 23.50 3,600 16,200 -0.3
06/03/2020
27.50
 144,600 27.50 27.50 27 1,500 2,400 -0.0
05/03/2020
27.50
 417,069 27.30 31.10 27.20 700 4,000 -0.1
04/03/2020
27.30
 190,284 27.70 27.70 26.70 1,000 4,900 -0.1
03/03/2020
27.60
 275,174 27.50 28 26.90 7,600 2,000 0.2
02/03/2020
26.90
 423,699 27.30 27.40 23.20 5,100 5,000 0.0
28/02/2020
27.30
 421,276 27.90 27.90 26.90 0 3,000 -0.1
27/02/2020
27.90
 304,646 28.40 29 27 5,000 2,100 0.1
26/02/2020
27.90
 318,599 27.80 31 26.80 6,610 15,000 -0.2
25/02/2020
27.80
 473,957 26 27.90 25.40 7,050 10,000 -0.1
24/02/2020
26.10
 923,904 28.70 28.70 25.20 12,090 7,800 0.1
21/02/2020
29.20
 499,923 30.10 30.10 25.60 1,230 28,300 -0.8
20/02/2020
30
 644,221 30 30.60 29.70 4,800 0 0.1
19/02/2020
30.10
 794,742 28.80 30.10 28.40 19,200 8,100 0.3
18/02/2020
28.70
 377,181 29.50 33.60 28.70 3,947 1,000 0.1
17/02/2020
29.40
 842,635 28.20 29.90 28.20 13,600 300 0.4
14/02/2020
28.30
 461,720 28.30 28.40 27.70 31,700 7,000 0.7
13/02/2020
28.20
 521,334 27.90 28.80 23.80 4,800 420 0.1
12/02/2020
27.90
 667,621 27.90 28.30 27.60 9,600 11,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |