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

74.50
0.30
(0.40%)
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)
04/01/2022
31.77
 555,846 31.11 31.96 31.11 0 0 0
31/12/2021
31.11
 685,860 30.35 31.49 30.35 0 0 0
30/12/2021
30.25
 216,170 30.06 30.44 30.06 0 0 0
29/12/2021
30.25
 243,603 30.44 30.44 30.06 0 0 0
28/12/2021
30.35
 235,800 30.82 31.20 30.25 0 0 0
27/12/2021
30.82
 289,274 30.16 31.20 30.16 0 0 0
24/12/2021
29.97
 309,880 30.06 30.44 29.68 0 0 0
23/12/2021
30.06
 562,550 30.82 30.92 29.49 0 0 0
22/12/2021
30.73
 509,289 30.92 31.01 30.44 0 0 0
21/12/2021
30.92
 329,005 31.01 31.20 30.82 0 0 0
20/12/2021
31.11
 373,911 31.20 31.30 30.82 0 0 0
17/12/2021
31.01
 525,822 30.82 31.01 30.63 0 0 0
16/12/2021
30.82
 360,951 30.92 35.58 30.63 0 0 0
15/12/2021
30.92
 298,300 31.30 31.30 30.82 0 0 0
14/12/2021
31.49
 287,667 31.49 31.96 30.92 0 0 0
13/12/2021
31.77
 328,314 31.20 31.87 31.20 0 0 0
10/12/2021
31.20
 366,400 30.92 31.30 30.73 0 0 0
09/12/2021
30.92
 442,200 30.63 31.01 30.25 0 0 0
08/12/2021
30.63
 398,143 31.39 31.39 30.35 0 0 0
07/12/2021
30.82
 637,131 30.35 31.58 30.16 0 0 0
06/12/2021
30.35
 732,063 32.44 32.44 29.97 0 0 0
03/12/2021
31.77
 478,373 33.30 33.49 31.77 0 0 0
02/12/2021
33.20
 284,615 33.11 33.30 32.92 0 0 0
01/12/2021
33.11
 372,316 33.01 33.68 32.73 0 0 0
30/11/2021
33.01
 563,492 32.06 33.77 32.06 0 0 0
29/11/2021
32.25
 561,544 31.96 32.54 31.58 0 0 0
26/11/2021
32.73
 734,626 33.30 33.49 32.25 0 0 0
25/11/2021
33.20
 377,788 32.92 33.58 32.92 0 0 0
24/11/2021
32.92
 611,841 33.20 33.77 32.54 0 0 0
23/11/2021
32.92
 694,691 31.96 33.11 31.39 0 0 0
22/11/2021
31.96
 1,146,248 35.01 35.01 31.87 0 0 0
19/11/2021
34.53
 944,685 35.58 36.06 33.01 0 0 0
18/11/2021
35.58
 814,868 35.58 36.15 35.20 0 0 0
17/11/2021
35.86
 1,473,873 34.91 36.34 34.53 0 0 0
16/11/2021
34.91
 556,379 35.48 35.48 34.63 0 0 0
15/11/2021
35.39
 684,508 34.44 35.48 34.25 0 0 0
12/11/2021
34.63
 1,172,252 34.82 34.91 34.25 0 0 0
11/11/2021
34.82
 1,524,668 35.58 35.67 34.53 0 0 0
10/11/2021
35.48
 690,836 35.77 36.06 35.39 0 0 0
09/11/2021
35.77
 821,840 35.67 36.06 35.48 0 0 0
08/11/2021
35.86
 952,340 35.67 36.15 35.39 0 0 0
05/11/2021
35.86
 706,210 36.06 36.53 35.67 0 0 0
04/11/2021
36.06
 741,502 35.67 36.06 35.48 0 0 0
03/11/2021
35.67
 1,490,049 36.91 37.10 35.67 0 0 0
02/11/2021
36.91
 1,602,069 36.82 37.48 36.15 0 0 0
01/11/2021
36.82
 1,240,132 37.20 37.86 36.63 0 0 0
29/10/2021
37.10
 2,310,413 36.34 37.48 36.34 0 0 0
28/10/2021
36.25
 847,445 35.96 36.25 35.77 0 0 0
27/10/2021
35.67
 752,737 35.58 36.06 35.48 0 0 0
26/10/2021
35.58
 727,721 35.10 35.96 34.82 0 0 0
25/10/2021
35.10
 533,523 36.06 36.06 34.91 0 0 0
22/10/2021
35.67
 669,286 35.96 36.15 35.20 0 0 0
21/10/2021
35.96
 396,243 36.63 36.91 35.58 0 0 0
20/10/2021
36.44
 604,450 36.15 36.63 35.39 0 0 0
19/10/2021
36.72
 600,653 36.72 37.10 36.06 0 0 0
18/10/2021
36.72
 1,882,648 36.15 37.29 35.96 0 0 0
15/10/2021
36.34
 956,521 35.96 36.63 35.39 0 0 0
14/10/2021
36.06
 1,105,474 35.67 36.82 35.67 0 0 0
13/10/2021
36.15
 1,982,878 34.44 36.25 33.96 0 0 0
12/10/2021
34.44
 1,078,166 34.91 34.91 34.15 0 0 0
11/10/2021
34.91
 915,647 34.82 35.67 34.63 0 0 0
08/10/2021
34.82
 637,084 35.20 35.48 34.72 0 0 0
07/10/2021
35.20
 1,966,581 34.34 35.86 34.15 0 0 0
06/10/2021
34.34
 504,394 34.44 34.82 34.15 0 0 0
05/10/2021
34.34
 1,233,975 33.58 35.20 33.58 0 0 0
04/10/2021
33.77
 1,425,614 32.82 34.15 32.63 0 0 0
01/10/2021
32.63
 452,090 32.34 33.20 32.06 0 0 0
30/09/2021
32.63
 558,925 32.54 33.20 31.96 0 0 0
29/09/2021
32.54
 414,159 31.87 33.30 31.68 0 0 0
28/09/2021
32.25
 841,725 31.20 32.54 30.92 0 0 0
27/09/2021
31.87
 1,760,846 32.54 32.82 30.25 0 0 0
24/09/2021
32.44
 838,100 33.30 33.77 32.34 0 0 0
23/09/2021
33.30
 916,639 33.68 34.06 32.92 0 0 0
22/09/2021
33.49
 918,382 33.20 33.77 32.54 0 0 0
21/09/2021
33.01
 1,158,899 33.49 33.49 32.34 0 0 0
20/09/2021
33.68
 1,122,197 34.53 35.20 33.30 0 0 0
17/09/2021
34.53
 1,688,471 33.68 35.39 33.11 0 0 0
16/09/2021
33.77
 1,082,583 34.06 34.15 32.92 0 0 0
15/09/2021
34.06
 1,446,818 34.25 34.44 33.49 0 0 0
14/09/2021
34.25
 1,803,482 33.01 35.01 32.44 0 0 0
13/09/2021
32.73
 901,212 33.11 33.77 32.54 0 0 0
10/09/2021
33.11
 3,925,002 30.92 33.68 30.92 0 0 0
09/09/2021
31.01
 477,162 30.06 31.01 29.97 0 0 0
08/09/2021
30.25
 418,422 30.44 30.82 29.97 0 0 0
07/09/2021
30.73
 842,589 31.87 31.87 30.35 0 0 0
06/09/2021
31.11
 925,643 29.68 31.49 29.59 0 0 0
01/09/2021
29.68
 401,824 30.06 30.06 29.49 0 0 0
31/08/2021
29.78
 423,772 29.87 30.25 29.59 0 0 0
30/08/2021
29.49
 430,424 29.02 29.49 28.92 0 0 0
27/08/2021
28.83
 367,830 28.06 29.02 27.97 0 0 0
26/08/2021
28.06
 324,706 27.59 28.83 27.59 0 0 0
25/08/2021
27.87
 605,124 28.06 28.35 27.11 0 0 0
24/08/2021
28.06
 631,035 28.73 29.02 27.68 0 0 0
23/08/2021
28.35
 698,795 29.87 29.87 28.06 0 0 0
20/08/2021
29.68
 1,277,002 31.68 31.68 28.54 0 0 0
19/08/2021
31.58
 387,855 31.49 32.06 31.39 0 0 0
18/08/2021
31.49
 427,166 31.87 32.06 31.39 0 0 0
17/08/2021
31.87
 1,036,816 31.39 32.63 31.20 0 0 0
16/08/2021
31.20
 612,549 30.73 31.30 30.35 0 0 0
13/08/2021
30.73
 424,050 30.92 31.01 30.06 0 0 0

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