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

82.90
2.30
(2.85%)
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)
13/09/2019
31.40
 364,359 32.30 32.30 31.20 3,200 6,500 -0.1
12/09/2019
32
 409,150 31.50 32.90 31.50 18,000 3,500 0.5
11/09/2019
31.90
 803,040 28 32.40 24.60 3,700 10,000 -0.2
10/09/2019
28.20
 1,075,765 30.30 30.70 27.70 9,500 19,000 -0.3
09/09/2019
30.30
 769,787 32 32 29.80 9,570 500 0.3
06/09/2019
32.30
 404,030 33.50 33.50 32 7,800 9,700 -0.1
05/09/2019
33
 345,674 33.20 34.40 29 500 6,000 -0.2
04/09/2019
33.60
 1,140,830 34.20 34.60 30.10 15,800 1,600 0.5
03/09/2019
34.30
 713,589 36 36.70 34.20 4,760 1,869 0.1
30/08/2019
35.90
 443,426 36.10 36.70 35.50 3,200 0 0.1
29/08/2019
36.10
 589,621 36.70 36.70 35 700 0 0.0
28/08/2019
36.70
 537,818 37.30 37.70 36.60 5,100 21,400 -0.6
27/08/2019
37.30
 668,374 37.40 38.30 37.10 3,410 1,200 0.1
26/08/2019
37.30
 424,232 36.50 37.70 36.50 300 5,000 -0.2
23/08/2019
37.70
 417,963 37.60 39 37.30 500 0 0.0
22/08/2019
37.60
 973,897 36.40 38.40 32 1,204 2,470 -0.0
21/08/2019
36.20
 991,248 37.10 37.30 35.90 1,300 1,610 -0.0
20/08/2019
37.10
 786,982 37 37.60 36.30 200 50 0.0
19/08/2019
36.90
 373,078 36.50 37.50 36.50 600 100 0.0
16/08/2019
36.90
 1,031,843 36.50 37.80 36.50 22,700 200 0.8
15/08/2019
37
 1,251,421 34.50 37.20 33.10 13,100 5,100 0.3
14/08/2019
34.30
 399,588 33.60 35.60 33.60 11,900 1,500 0.4
13/08/2019
33.70
 1,401,746 35.20 35.20 32.70 4,600 24,400 -0.7
12/08/2019
35.10
 627,930 35.40 35.90 34.80 300 17,200 -0.6
09/08/2019
35.10
 657,050 35.90 36.70 35.10 227 83,500 -3.0
08/08/2019
35.60
 810,888 34.70 37.30 34.70 11,733 40,800 -1.0
07/08/2019
34.80
 1,399,815 34 36.50 34 14,600 43,800 -1.0
06/08/2019
36.50
 2,662,360 36 39.70 33.80 13,800 116,103 -3.8
05/08/2019
36.50
 1,758,455 33.10 36.70 32.70 19,700 30,500 -0.4
02/08/2019
33.10
 2,078,472 30.40 33.90 30 13,000 16,150 -0.1
01/08/2019
30.40
 473,429 29.70 30.80 29.60 1,000 7,000 -0.2
31/07/2019
29.90
 553,541 30.20 30.20 29.20 800 7,500 -0.2
30/07/2019
30.20
 855,187 31.40 31.40 30.10 9,800 5,000 0.1
29/07/2019
31.40
 595,089 30.80 31.80 26.20 1,100 12,244 -0.3
26/07/2019
31.10
 674,919 31 31.50 30.20 3,300 5,200 -0.1
25/07/2019
30.80
 1,535,292 30.80 32 29.90 22,470 67,650 -1.4
24/07/2019
30.70
 1,306,537 29.30 30.80 29.20 2,000 15,800 -0.4
23/07/2019
29.40
 613,881 29.30 29.90 24.60 3,200 4,000 -0.0
22/07/2019
29.50
 845,877 29 29.60 28.40 2,100 31,200 -0.8
19/07/2019
28.40
 2,357,317 30.80 31.40 28 34,200 39,400 -0.2
18/07/2019
30.60
 1,726,341 29.20 30.70 29.10 17,600 14,700 0.1
17/07/2019
29.30
 521,975 29.40 29.50 29.10 4,600 13,700 -0.3
16/07/2019
29.30
 502,474 29.10 30 29.10 16,900 14,534 0.1
15/07/2019
29.50
 1,985,124 27.70 29.60 23.70 3,200 24,000 -0.6
12/07/2019
27.80
 464,462 28 28 25 8,200 4,500 0.1
11/07/2019
27.80
 491,356 28.40 28.40 27.80 1,300 5,000 -0.1
10/07/2019
28.20
 646,329 27.60 28.40 27.60 7,810 271 0.2
09/07/2019
27.80
 839,310 27 27.90 27 3,000 200 0.1
08/07/2019
27
 203,920 27 27.50 26.80 3,100 0 0.1
05/07/2019
27.40
 283,910 27.40 27.60 27.10 0 0 0
04/07/2019
26.80
 634,499 26.50 27.40 26.40 6,530 11,400 -0.1
03/07/2019
26.50
 346,000 27 27.10 26.50 5,771 0 0.2
02/07/2019
27
 283,140 26.90 27.40 26.80 4,800 0 0.1
01/07/2019
26.90
 1,071,222 27.40 27.90 26.30 10,200 1,200 0.2
28/06/2019
27.20
 785,193 27.80 27.90 26.60 1,210 10,000 -0.2
27/06/2019
27.90
 265,351 28.30 28.30 27.70 400 0 0.0
26/06/2019
28.30
 441,955 27.70 28.80 27.50 8,610 17,700 -0.3
25/06/2019
27.90
 248,333 28 28.20 27.70 924 0 0.0
24/06/2019
27.90
 353,692 27.70 28.50 27.70 4,204 400 0.1
21/06/2019
28
 624,915 28 28.30 27.60 800 700 0.0
20/06/2019
28
 796,424 28.50 29 27.80 4,100 0 0.1
19/06/2019
28.50
 360,326 28.90 29.20 28.40 10,200 16,200 -0.2
18/06/2019
28.70
 841,345 28 28.90 28 3,400 1,600 0.1
17/06/2019
28.20
 631,330 27.40 28.40 27.40 3,800 1,390 0.1
14/06/2019
27.40
 240,360 27.80 27.90 27.10 3,600 3,800 -0.0
13/06/2019
27.40
 464,621 27 27.50 26.80 10,500 14,000 -0.1
12/06/2019
27.20
 800,938 28 28 26.90 2,920 9,700 -0.2
11/06/2019
27.90
 446,253 27.70 28.30 27.60 13,000 9,600 0.1
10/06/2019
27.80
 495,611 28.10 28.70 27.70 5,800 24,800 -0.5
07/06/2019
28.10
 1,055,550 27 28.20 22.80 10,900 2,600 0.2
06/06/2019
27
 364,351 26.50 27.40 26.40 2,010 6,000 -0.1
05/06/2019
26.60
 360,985 26.90 27.40 26.50 1,300 11,000 -0.3
04/06/2019
26.70
 352,617 26.30 27.20 26.30 0 500 -0.0
03/06/2019
26.60
 571,162 26 27.30 25.50 9,000 6,000 0.1
31/05/2019
26.20
 1,125,293 27 27.30 25.80 10,058 28,000 -0.5
30/05/2019
27.20
 966,648 27.20 28.10 27 12,510 6,700 0.2
29/05/2019
27.80
 1,805,194 29.20 29.90 27.70 24,860 4,495 0.6
28/05/2019
29.20
 1,437,113 28 29.50 28 68,130 3,500 1.9
27/05/2019
28
 837,225 27 28.40 26.60 73,200 22,400 1.4
24/05/2019
26.90
 1,255,177 26.50 27.70 26.50 7,550 1,400 0.2
23/05/2019
26.50
 589,081 26.10 26.50 25.80 600 16,300 -0.4
22/05/2019
26.30
 325,745 26.50 26.70 26.20 25,210 5,340 0.5
21/05/2019
26.50
 1,308,001 25.10 27.20 25.10 36,906 8,300 0.8
20/05/2019
25.30
 660,092 25.40 25.50 24.70 4,304 5,400 -0.0
17/05/2019
25.20
 390,876 25.30 25.90 25.20 2,300 4,500 -0.1
16/05/2019
25.20
 468,746 25.80 25.90 25.10 21,823 7,600 0.4
15/05/2019
25.70
 695,329 25.70 26.30 25.30 44,300 15,000 0.8
14/05/2019
25.70
 688,607 25 28.70 24.50 27,603 20,100 0.2
13/05/2019
25.20
 890,131 23.90 25.50 23.90 17,800 6,250 0.3
10/05/2019
24
 376,409 24.10 24.30 23.60 16,100 20,000 -0.1
09/05/2019
24.10
 627,992 24 24.90 23.90 6,300 8,300 -0.1
08/05/2019
24.10
 989,539 22.80 24.20 22.30 1,310 1,300 -0.0
07/05/2019
22.60
 169,620 22 22.60 22 0 400 -0.0
06/05/2019
21.90
 337,100 22.60 22.80 21.90 1,800 700 0.0
03/05/2019
22.50
 178,030 23 23 22.30 900 0 0.0
02/05/2019
22.80
 142,590 23.10 23.30 22.80 100 3,000 -0.1
26/04/2019
23.40
 399,900 23.20 23.60 22.90 4,100 0 0.1
25/04/2019
23.30
 340,265 22.30 23.80 22 1,000 400 0.0
24/04/2019
22.20
 160,506 22 22.40 21.70 30 700 -0.0
23/04/2019
21.70
 389,560 22.10 22.30 21.30 1,640 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |