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)
12/08/2021
30.92
 560,635 30.92 31.30 30.63 0 0 0
11/08/2021
31.11
 1,072,967 30.16 31.39 30.16 0 0 0
10/08/2021
30.25
 431,731 29.97 30.63 29.87 0 0 0
09/08/2021
29.87
 521,370 28.92 30.35 28.73 0 0 0
06/08/2021
29.02
 625,336 29.30 29.68 28.44 0 0 0
05/08/2021
29.30
 409,698 29.49 29.49 28.92 0 0 0
04/08/2021
29.40
 236,688 29.49 29.68 29.30 0 0 0
03/08/2021
29.59
 390,051 29.97 29.97 29.02 0 0 0
02/08/2021
29.87
 883,621 29.40 29.97 28.92 0 0 0
30/07/2021
28.54
 283,980 28.83 28.83 28.44 0 0 0
29/07/2021
28.73
 197,135 29.02 29.02 28.44 0 0 0
28/07/2021
28.92
 414,731 27.87 29.49 27.87 0 0 0
27/07/2021
28.06
 597,872 26.92 28.44 26.92 0 0 0
26/07/2021
26.92
 173,500 26.92 27.02 26.26 0 0 0
23/07/2021
26.92
 184,042 27.21 27.21 26.64 0 0 0
22/07/2021
27.21
 235,072 26.83 27.21 26.64 0 0 0
21/07/2021
26.64
 180,863 27.40 27.40 26.54 0 0 0
20/07/2021
26.92
 143,645 26.35 26.92 26.16 0 0 0
19/07/2021
26.35
 255,088 27.78 27.78 26.16 0 0 0
16/07/2021
27.87
 331,230 27.02 28.06 27.02 0 0 0
15/07/2021
26.83
 134,809 26.64 27.02 26.16 0 0 0
14/07/2021
26.64
 243,855 26.64 27.02 26.07 0 0 0
13/07/2021
26.64
 292,175 25.78 26.64 25.78 0 0 0
12/07/2021
25.78
 481,708 27.78 27.87 24.73 0 0 0
09/07/2021
27.87
 439,410 29.02 29.02 27.78 0 0 0
08/07/2021
28.92
 196,062 29.68 29.68 28.54 0 0 0
07/07/2021
29.30
 398,860 28.92 29.30 28.44 0 0 0
06/07/2021
28.92
 554,500 29.49 30.44 28.54 0 0 0
05/07/2021
29.49
 653,100 30.44 30.44 29.40 0 0 0
02/07/2021
30.44
 524,057 30.92 31.39 30.35 0 0 0
01/07/2021
30.92
 402,822 31.30 31.30 30.54 0 0 0
30/06/2021
31.01
 310,466 31.58 31.58 30.92 0 0 0
29/06/2021
31.39
 242,327 31.68 31.96 31.20 0 0 0
28/06/2021
31.68
 454,459 31.01 31.87 31.01 0 0 0
25/06/2021
31.01
 871,758 31.77 31.77 30.73 0 0 0
24/06/2021
31.77
 569,202 32.34 32.73 31.58 0 0 0
23/06/2021
32.73
 648,950 33.11 33.30 32.25 0 0 0
22/06/2021
33.11
 475,607 33.20 33.58 33.01 0 0 0
21/06/2021
33.20
 659,300 33.96 34.15 32.82 0 0 0
18/06/2021
33.96
 1,463,825 32.54 34.91 32.54 0 0 0
17/06/2021
32.92
 557,822 32.44 33.58 31.39 0 0 0
16/06/2021
32.15
 752,830 33.01 33.01 32.06 0 0 0
15/06/2021
32.92
 483,728 33.96 33.96 32.73 0 0 0
14/06/2021
33.30
 1,053,902 32.92 34.15 32.92 0 0 0
11/06/2021
32.92
 1,484,027 31.87 33.58 31.87 0 0 0
10/06/2021
31.96
 316,870 32.06 32.82 30.92 0 0 0
09/06/2021
31.96
 334,241 31.96 32.34 31.11 0 0 0
08/06/2021
31.96
 1,063,188 32.44 33.58 27.40 0 0 0
07/06/2021
32.44
 846,557 30.16 32.92 30.16 0 0 0
04/06/2021
32.15
 634,080 32.15 32.15 31.77 0 0 0
03/06/2021
32.15
 1,001,260 31.77 32.73 31.58 0 0 0
02/06/2021
31.77
 1,236,782 29.21 31.87 24.83 0 0 0
01/06/2021
29.21
 351,532 29.59 29.59 28.92 0 0 0
31/05/2021
29.40
 428,624 29.02 30.25 29.02 0 0 0
28/05/2021
29.21
 323,289 29.21 29.21 28.83 0 0 0
27/05/2021
29.30
 330,403 29.49 29.87 28.83 0 0 0
26/05/2021
29.40
 484,248 29.97 29.97 28.92 0 0 0
25/05/2021
30.06
 428,484 29.97 30.44 29.68 0 0 0
24/05/2021
29.97
 314,480 29.78 30.44 29.59 0 0 0
21/05/2021
29.78
 539,314 28.06 30.63 27.87 0 0 0
20/05/2021
27.97
 611,311 29.02 29.02 27.78 0 0 0
19/05/2021
29.02
 289,190 29.21 29.78 29.02 0 0 0
18/05/2021
29.21
 333,418 29.30 29.97 28.83 0 0 0
17/05/2021
29.78
 408,228 30.54 30.63 29.30 0 0 0
14/05/2021
30.73
 348,690 30.82 30.92 30.44 0 0 0
13/05/2021
30.82
 291,330 31.01 31.49 30.63 0 0 0
12/05/2021
31.20
 274,593 31.20 35.96 30.54 0 0 0
11/05/2021
31.11
 306,651 30.54 31.87 30.44 0 0 0
10/05/2021
30.63
 453,456 31.68 31.68 29.97 0 0 0
07/05/2021
31.39
 356,215 32.63 32.73 31.01 0 0 0
06/05/2021
32.63
 584,136 31.77 33.39 31.58 0 0 0
05/05/2021
31.68
 709,167 29.40 31.87 29.30 0 0 0
04/05/2021
29.30
 514,504 30.63 30.63 28.63 0 0 0
29/04/2021
30.44
 635,575 31.39 31.68 30.25 0 0 0
28/04/2021
31.01
 406,689 32.06 32.06 30.63 0 0 0
27/04/2021
32.06
 220,488 32.34 32.44 31.58 0 0 0
26/04/2021
32.34
 347,625 32.34 33.01 32.06 0 0 0
23/04/2021
32.82
 737,178 32.54 32.92 31.39 0 0 0
22/04/2021
31.96
 676,391 34.06 34.15 31.49 0 0 0
20/04/2021
34.06
 453,792 34.63 34.82 33.87 0 0 0
19/04/2021
34.44
 479,742 35.20 35.67 34.25 0 0 0
16/04/2021
35.39
 744,051 36.15 36.15 34.25 0 0 0
15/04/2021
35.96
 358,600 36.63 36.82 35.86 4,100 880 0
14/04/2021
36.63
 579,783 36.25 36.72 35.77 0 0 0
13/04/2021
36.25
 1,060,744 37.39 37.39 36.15 0 0 0
12/04/2021
37.39
 624,720 37.58 37.86 37.20 0 0 0
09/04/2021
37.58
 336,800 37.86 37.96 37.48 0 0 0
08/04/2021
37.86
 545,718 37.58 38.72 37.29 0 0 0
07/04/2021
37.48
 511,855 37.77 38.05 37.10 0 0 0
06/04/2021
37.86
 490,002 38.24 38.34 37.58 0 0 0
05/04/2021
38.34
 630,271 38.81 38.81 37.96 0 0 0
02/04/2021
38.53
 469,543 38.34 39.19 38.24 0 0 0
01/04/2021
38.34
 667,264 37.01 38.81 36.91 0 0 0
31/03/2021
37.01
 579,863 37.20 37.29 36.63 0 0 0
30/03/2021
37.10
 375,495 37.39 37.58 37.01 0 0 0
29/03/2021
37.39
 448,037 37.10 37.77 36.72 0 0 0
26/03/2021
37.58
 1,097,200 37.67 37.86 35.29 0 2,900 -0.1
25/03/2021
37.67
 782,048 38.15 38.81 37.39 0 0 0
24/03/2021
38.91
 1,710,892 40.62 40.62 37.10 0 0 0
23/03/2021
40.62
 668,054 41.29 41.38 40.24 0 0 0

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