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

80.40
-1.40
(-1.71%)
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
(2026-08-19) 		-0.16 -0.20% 10,648,700 0 0
79.66
108.39
80.40
2 tháng
(2026-07-20) 		6.37 8.44% 17,827,600 0 0
71.59
108.39
80.40
3 tháng
(2026-06-22) 		-4.39 -5.10% 25,392,300 0 0
71.59
110.02
80.40
6 tháng
(2026-03-23) 		3.29 4.20% 69,767,100 0 0
68.51
110.02
80.40
12 tháng
(2025-09-23) 		14.25 21.09% 203,111,200 0 0
62.46
133.37
80.40
24 tháng
(2024-09-30) 		20.63 33.73% 407,735,362 0 0
26.16
133.37
80.40
36 tháng
(2023-10-04) 		60.11 277.13% 730,215,274 0 0
20.55
133.37
80.40
60 tháng
(2021-10-14) 		45.74 126.88% 1,068,687,014 -296,930 -10.2
16.65
133.37
80.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
30.25
 418,422 30.44 30.82 29.97 0 700 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 3,100 -0.1
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 0 300 0.0
30/08/2021
29.49
 430,424 29.02 29.49 28.92 0 200 0.0
27/08/2021
28.83
 367,830 28.06 29.02 27.97 0 20,000 -0.6
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 0 111,000 -3.2
24/08/2021
28.06
 631,035 28.73 29.02 27.68 0 40,000 -1.2
23/08/2021
28.35
 698,795 29.87 29.87 28.06 0 2,400 -0.1
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 3,000 -0.1
17/08/2021
31.87
 1,036,816 31.39 32.63 31.20 0 200 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
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 5,000 -0.2
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 3,500 -0.1
05/08/2021
29.30
 409,698 29.49 29.49 28.92 0 1,500 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 1,200 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 20,300 -0.6
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 1,300 0.0
19/07/2021
26.35
 255,088 27.78 27.78 26.16 0 500 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 0 100 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 15,500 -0.4
09/07/2021
27.87
 439,410 29.02 29.02 27.78 0 18,900 -0.6
08/07/2021
28.92
 196,062 29.68 29.68 28.54 0 1,500 0.0
07/07/2021
29.30
 398,860 28.92 29.30 28.44 0 2,000 -0.1
06/07/2021
28.92
 554,500 29.49 30.44 28.54 0 310 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 4,000 -0.1
01/07/2021
30.92
 402,822 31.30 31.30 30.54 0 20,000 -0.6
30/06/2021
31.01
 310,466 31.58 31.58 30.92 0 74,700 -2.4
29/06/2021
31.39
 242,327 31.68 31.96 31.20 0 100 0.0
28/06/2021
31.68
 454,459 31.01 31.87 31.01 0 2,900 -0.1
25/06/2021
31.01
 871,758 31.77 31.77 30.73 0 5,000 -0.2
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 2,700 -0.1
22/06/2021
33.11
 475,607 33.20 33.58 33.01 0 5,000 -0.2
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 18,500 -0.7
17/06/2021
32.92
 557,822 32.44 33.58 31.39 0 5,000 -0.2
16/06/2021
32.15
 752,830 33.01 33.01 32.06 0 700 0.0
15/06/2021
32.92
 483,728 33.96 33.96 32.73 1,000 36,100 -1.2
14/06/2021
33.30
 1,053,902 32.92 34.15 32.92 6,100 21,000 -0.5
11/06/2021
32.92
 1,484,027 31.87 33.58 31.87 9,500 12,000 -0.1
10/06/2021
31.96
 316,870 32.06 32.82 30.92 200 1,000 0.0
09/06/2021
31.96
 334,241 31.96 32.34 31.11 2,300 28,100 -0.8
08/06/2021
31.96
 1,063,188 32.44 33.58 27.40 25,900 23,200 0.1
07/06/2021
32.44
 846,557 30.16 32.92 30.16 910 3,000 -0.1
04/06/2021
32.15
 634,080 32.15 32.15 31.77 6,300 79,600 -2.5
03/06/2021
32.15
 1,001,260 31.77 32.73 31.58 6,400 34,800 -1.0
02/06/2021
31.77
 1,236,782 29.21 31.87 24.83 1,600 34,600 -1.1
01/06/2021
29.21
 351,532 29.59 29.59 28.92 3,300 300 0.1
31/05/2021
29.40
 428,624 29.02 30.25 29.02 10,800 20,000 -0.3
28/05/2021
29.21
 323,289 29.21 29.21 28.83 24,800 800 0.7
27/05/2021
29.30
 330,403 29.49 29.87 28.83 11,500 6,200 0.2
26/05/2021
29.40
 484,248 29.97 29.97 28.92 20,900 1,600 0.6
25/05/2021
30.06
 428,484 29.97 30.44 29.68 700 5,000 -0.1
24/05/2021
29.97
 314,480 29.78 30.44 29.59 3,700 500 0.1
21/05/2021
29.78
 539,314 28.06 30.63 27.87 7,700 1,600 0.2
20/05/2021
27.97
 611,311 29.02 29.02 27.78 11,800 100 0.3
19/05/2021
29.02
 289,190 29.21 29.78 29.02 5,500 100 0.2
18/05/2021
29.21
 333,418 29.30 29.97 28.83 1,300 0 0.0
17/05/2021
29.78
 408,228 30.54 30.63 29.30 3,900 800 0.1
14/05/2021
30.73
 348,690 30.82 30.92 30.44 4,200 100 0.1
13/05/2021
30.82
 291,330 31.01 31.49 30.63 800 0 0.0
12/05/2021
31.20
 274,593 31.20 35.96 30.54 6,500 300 0.2
11/05/2021
31.11
 306,651 30.54 31.87 30.44 300 6,100 -0.2
10/05/2021
30.63
 453,456 31.68 31.68 29.97 22,600 4,400 0.6
07/05/2021
31.39
 356,215 32.63 32.73 31.01 13,300 500 0.4
06/05/2021
32.63
 584,136 31.77 33.39 31.58 13,900 3,800 0.3
05/05/2021
31.68
 709,167 29.40 31.87 29.30 7,500 200 0.2
04/05/2021
29.30
 514,504 30.63 30.63 28.63 28,400 500 0.9
29/04/2021
30.44
 635,575 31.39 31.68 30.25 1,400 0 0.0
28/04/2021
31.01
 406,689 32.06 32.06 30.63 3,000 2,000 0.0
27/04/2021
32.06
 220,488 32.34 32.44 31.58 28,500 0 1.0
26/04/2021
32.34
 347,625 32.34 33.01 32.06 5,400 80,800 -2.5
23/04/2021
32.82
 737,178 32.54 32.92 31.39 7,900 1,900 0.2
22/04/2021
31.96
 676,391 34.06 34.15 31.49 58,300 27,500 1.1
20/04/2021
34.06
 453,792 34.63 34.82 33.87 19,200 11,400 0.3
19/04/2021
34.44
 479,742 35.20 35.67 34.25 27,500 1,500 0.9
16/04/2021
35.39
 744,051 36.15 36.15 34.25 51,400 2,800 1.8
15/04/2021
35.96
 358,600 36.63 36.82 35.86 4,100 880 0

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