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

88
4.40
(5.26%)
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
(2024-10-28) 		15.40 22.32% 42,769,235 -32,300 -2.1
69
87.30
84.40
2 tháng
(2024-09-30) 		20.10 31.26% 58,266,729 -42,510 -2.7
63.60
87.30
84.40
3 tháng
(2024-08-29) 		16.80 24.85% 73,367,282 -43,010 -2.8
60.90
87.30
84.40
6 tháng
(2024-05-31) 		-2.90 -3.32% 161,663,543 -134,811 -11.2
60.50
111
84.40
12 tháng
(2023-12-04) 		58.30 223.37% 321,139,006 -1,313,925 -82.6
24.60
111
84.40
24 tháng
(2022-12-08) 		63.60 305.77% 488,598,019 -1,531,305 -87.6
19.70
111
84.40
36 tháng
(2021-12-13) 		51 152.69% 676,502,286 -1,748,435 -94.8
17.50
111
84.40
60 tháng
(2019-12-24) 		59.70 241.70% 1,010,712,394 -2,025,240 -99.8
17.50
111
84.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/02/2020
27.90
 1,177,234 25.50 27.90 25.50 2,900 15,300 -0.3
10/02/2020
25.30
 197,034 25.60 29.30 24.90 660 0 0.0
07/02/2020
25.60
 315,457 25.10 25.70 25.10 3,800 200 0.1
06/02/2020
25.10
 259,119 25 25.40 24.40 5,100 1,900 0.1
05/02/2020
24.60
 331,826 24.50 25.30 24.20 5,500 1,000 0.1
04/02/2020
24.20
 278,292 23.50 24.30 23.40 2,300 500 0.0
03/02/2020
23.60
 390,590 24.80 25 22 6,320 4,000 0.1
31/01/2020
25
 428,201 25.50 26.30 24.70 2,146 0 0.1
30/01/2020
25.50
 266,284 26.60 26.60 24.70 3,500 300 0.1
22/01/2020
26.60
 322,687 26 26.70 25.70 1,000 73 0.0
21/01/2020
25.80
 471,337 24.20 26 24.20 30 2,000 -0.1
20/01/2020
24.20
 142,541 24 24.50 24 8,350 0 0.2
17/01/2020
24.10
 199,909 24.70 24.70 23.80 523 0 0.0
16/01/2020
24.50
 193,214 24.20 24.80 24.10 50 0 0.0
15/01/2020
24.20
 133,639 24 24.50 23.70 170 1,100 -0.0
14/01/2020
23.70
 233,994 23 24.10 22.50 130 3,200 -0.1
13/01/2020
22.70
 189,796 23.30 23.40 22.60 0 0 0
10/01/2020
23.10
 209,972 23.40 23.70 23 1,000 21,800 -0.5
09/01/2020
23.20
 157,146 23.40 23.70 22.90 300 0 0.0
08/01/2020
23.20
 505,001 24.20 24.30 23 3,200 700 0.1
07/01/2020
24.50
 123,995 24.70 24.70 24.30 100 18,100 -0.4
06/01/2020
24.60
 164,567 24.90 25 24.40 1,000 2,100 -0.0
03/01/2020
25
 130,709 25.40 25.40 24.80 1,400 2,100 -0.0
02/01/2020
25.30
 152,894 25 25.30 24.70 700 1,300 -0.0
31/12/2019
24.70
 111,587 24.90 25 24.50 0 6,000 -0.1
30/12/2019
25
 69,941 25.40 25.40 24.90 4,500 0 0.1
27/12/2019
25
 52,998 25.20 25.20 24.90 300 500 -0.0
26/12/2019
25.20
 140,860 24.70 25.60 21 1,000 300 0.0
25/12/2019
24.60
 108,970 24.80 24.90 24.30 1,000 0 0.0
24/12/2019
24.70
 80,566 25 25.10 24.50 0 900 -0.0
23/12/2019
25
 109,578 25.20 28.80 24.80 1,000 1,000 0.0
20/12/2019
25.20
 149,802 25.30 25.30 25 315 4,000 -0.1
19/12/2019
25.20
 123,641 25.30 25.40 24.90 400 0 0.0
18/12/2019
25
 150,028 25.80 25.80 21.90 1,700 1,000 0.0
17/12/2019
25.70
 92,912 26 26.30 25.60 0 0 0
16/12/2019
25.90
 282,630 26.50 26.50 25.60 400 4,000 -0.1
13/12/2019
26.50
 157,592 26.90 30.90 26.40 7,400 50 0.2
12/12/2019
26.80
 272,642 26.30 27.30 21.70 3,400 500 0.1
11/12/2019
26.30
 475,330 24.20 26.60 24.20 16,500 400 0.4
10/12/2019
24.10
 217,923 24.70 24.70 21 1,540 8,700 -0.2
09/12/2019
24.80
 85,675 25 25.50 24.50 100 8,300 -0.2
06/12/2019
25.10
 137,299 25.50 25.50 24.50 6,900 0 0.2
05/12/2019
25
 228,683 25.30 28.40 25 4,700 0 0.1
04/12/2019
25.30
 194,650 24.50 25.30 24 1,700 1,000 0.0
03/12/2019
24.40
 373,217 25.80 25.80 24 8,200 15,100 -0.2
02/12/2019
26.60
 249,206 26.90 27 24.80 4,300 800 0.1
29/11/2019
26.90
 186,560 26.70 27 26.10 1,400 1,000 0.0
28/11/2019
26.50
 416,221 27.10 27.40 26.10 5,100 51,000 -1.2
27/11/2019
26.90
 445,750 28.10 32.20 26.90 400 12,600 -0.3
26/11/2019
28
 146,922 28.10 28.40 27.70 6,220 1,000 0.1
25/11/2019
28
 283,098 28.90 28.90 27.60 6,500 0 0.2
22/11/2019
28.50
 203,536 29.50 29.60 28.50 2,090 0 0.1
21/11/2019
29.40
 81,023 29.80 29.90 29.30 500 0 0.0
20/11/2019
29.90
 94,511 29.80 30.20 29.50 1,000 0 0.0
19/11/2019
29.80
 204,342 29 30.20 29 7,600 0 0.2
18/11/2019
29.20
 296,537 29.90 32 29 5,640 0 0.2
15/11/2019
30
 404,316 30.40 30.50 29.50 20,829 10,000 0.3
14/11/2019
30.40
 521,409 31.50 31.60 30.30 2,700 0 0.1
13/11/2019
31.40
 194,418 31.60 31.70 31.20 0 0 0
12/11/2019
31.50
 175,583 31.50 31.60 31.30 1,010 20,000 -0.6
11/11/2019
31.50
 125,957 31.60 31.70 31.40 100 600 -0.0
08/11/2019
31.70
 193,633 31.90 32.10 31.50 700 2,400 -0.1
07/11/2019
31.80
 207,359 31.50 31.90 31.50 7,800 0 0.2
06/11/2019
31.70
 194,927 31.60 32.40 31.60 400 0 0.0
05/11/2019
31.70
 281,573 31.50 32.10 31.20 2,500 4,700 -0.1
04/11/2019
31.40
 582,602 32.10 32.50 31.20 600 1,500 -0.0
01/11/2019
32.10
 233,461 32.40 32.60 31.90 22,000 0 0.7
31/10/2019
32.10
 503,430 32 33.10 31.90 600 100 0.0
30/10/2019
31.90
 206,061 31.90 32 31.50 1,200 30 0.0
29/10/2019
31.70
 185,105 32.10 32.30 31.70 1,400 300 0.0
28/10/2019
32.10
 156,499 32.50 32.70 32.10 1,200 500 0.0
25/10/2019
32.40
 156,740 33 33 32.30 300 0 0.0
24/10/2019
32.70
 260,325 32.10 33 27.20 1,000 0 0.0
23/10/2019
31.90
 125,157 31.60 32.30 31.10 500 50 0.0
22/10/2019
31.60
 111,770 31.50 31.90 31.50 0 30 -0.0
21/10/2019
31.50
 359,335 32.10 32.10 31.10 21,200 9,650 0.4
18/10/2019
31.90
 310,980 32.30 32.50 31.90 700 0 0.0
17/10/2019
32.30
 347,420 32.50 32.50 31.90 200 10,000 -0.3
16/10/2019
32.60
 321,992 32.60 33.20 32.30 1,500 0 0.0
15/10/2019
33.70
 956,844 33.70 33.70 32.10 13,500 0 0.4
14/10/2019
33.40
 554,845 33.30 34.10 28.30 1,010 500 0.0
11/10/2019
33.30
 344,075 33.40 33.70 32.90 300 0 0.0
10/10/2019
33.40
 328,517 34 34.30 33.40 2,000 50 0.1
09/10/2019
33.60
 677,279 32.50 33.80 32.50 9,600 500 0.3
08/10/2019
32.30
 260,760 32.50 32.60 31.90 6,800 0 0.2
07/10/2019
32.30
 173,399 32.80 33 32.20 1,719 0 0.1
04/10/2019
32.80
 394,930 32 33.30 31.80 1,400 950 0.0
03/10/2019
32
 381,281 32.40 32.40 31.20 2,711 300 0.1
02/10/2019
32.40
 368,430 33 33.10 32.20 1,600 50 0.1
01/10/2019
33
 344,227 33 33.60 32.60 1,930 0 0.1
30/09/2019
33.10
 823,613 31.20 33.50 31.20 20 8,000 -0.3
27/09/2019
31.10
 365,505 31 31.60 30.90 300 400 -0.0
26/09/2019
31
 233,628 31 31.60 30.60 0 3,000 -0.1
25/09/2019
31
 257,990 30.50 31.30 30 0 4,230 -0.1
24/09/2019
30.50
 335,930 30.80 31 30 4,000 1,600 0.1
23/09/2019
30.90
 239,502 31.70 35 30.60 200 17,600 -0.5
20/09/2019
31.60
 230,529 31.50 31.90 31.20 3,400 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |