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

69.90
0.70
(1.01%)
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
(2025-11-17) 		-12.20 -15.06% 15,370,500 -20,800 -1.5
68.80
81
69.90
2 tháng
(2025-10-17) 		3.50 5.36% 40,733,100 -20,800 -1.5
65.30
82.20
69.90
3 tháng
(2025-09-17) 		-3.70 -5.10% 45,502,400 -22,900 -1.7
65
82.20
69.90
6 tháng
(2025-06-19) 		-2.98 -4.15% 93,754,200 -23,700 -1.7
65
82.20
69.90
12 tháng
(2024-12-23) 		-25.55 -27.08% 170,774,965 -28,815 -2.1
54.95
94.35
69.90
24 tháng
(2023-12-27) 		43.36 170.40% 501,551,938 -1,309,150 -84.3
25.34
109.89
69.90
36 tháng
(2023-01-03) 		47.71 226.26% 669,893,969 -1,566,530 -90.3
19.70
109.89
69.90
60 tháng
(2021-01-11) 		27.52 66.65% 1,049,124,632 -1,983,282 -101.3
17.33
109.89
69.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2020
27.72
 1,006,832 28.51 28.51 27.13 110 1,200 -0.0
01/10/2020
28.51
 1,078,682 27.52 28.51 27.52 11,000 20,200 0
30/09/2020
27.52
 1,006,174 26.73 27.52 26.73 1,000 350 0.0
29/09/2020
26.73
 617,116 27.23 27.42 26.53 5,560 600 0.1
28/09/2020
27.23
 223,062 27.23 27.42 27.03 518 100 0.0
25/09/2020
27.32
 341,852 27.32 27.62 27.03 0 3,200 -0.1
24/09/2020
27.32
 725,447 27.52 27.82 27.23 0 10,000 -0.3
23/09/2020
27.52
 822,081 26.83 27.72 26.83 0 2,000 -0.1
22/09/2020
26.83
 305,078 27.03 27.03 26.63 300 0 0.0
21/09/2020
27.13
 377,603 26.93 27.23 26.83 500 2,800 -0.1
18/09/2020
26.83
 260,812 26.83 26.93 26.73 500 13,700 -0.4
17/09/2020
26.83
 368,554 27.03 27.03 26.73 600 0 0.0
16/09/2020
27.03
 227,914 27.03 27.03 23.07 400 2,000 -0.0
15/09/2020
27.03
 326,930 27.13 27.23 26.93 1,800 400 0.0
14/09/2020
27.03
 349,056 26.83 27.13 26.73 1,390 1,100 0.0
11/09/2020
26.83
 302,512 26.83 26.83 26.63 65 0 0.0
10/09/2020
26.83
 267,097 26.93 27.13 26.63 3,000 0 0.1
09/09/2020
26.73
 340,436 26.73 26.73 26.43 14,200 3,429 0.0
08/09/2020
26.83
 465,552 27.03 27.03 26.43 14,200 3,429 0.3
07/09/2020
26.83
 576,595 27.52 27.52 26.73 1,310 0 0.0
04/09/2020
27.52
 573,416 27.52 27.52 26.73 2,200 17,518 -0.4
03/09/2020
27.72
 488,051 28.02 28.22 27.62 3,700 5,000 -0.0
01/09/2020
27.72
 374,436 27.62 27.82 27.42 16,600 0 0.5
31/08/2020
27.62
 1,198,469 26.93 27.92 26.93 0 6,200 -0.2
28/08/2020
26.93
 511,105 26.93 27.23 26.73 2,600 12,200 -0.3
27/08/2020
26.83
 309,021 26.83 26.93 26.63 3,100 0 0.1
26/08/2020
27.03
 397,851 27.23 27.23 26.73 1,010 0 0.0
25/08/2020
27.23
 310,882 27.52 27.62 27.03 8,900 0 0.2
24/08/2020
27.32
 509,527 26.63 27.52 26.43 800 4,900 -0.1
21/08/2020
26.63
 429,034 26.43 26.73 26.33 0 21,700 -0.6
20/08/2020
26.43
 185,744 26.33 26.63 26.24 14,900 11,700 0.1
19/08/2020
26.43
 278,537 26.24 26.53 26.14 400 2,100 -0.0
18/08/2020
26.33
 165,299 26.33 26.53 26.14 200 100 0.0
17/08/2020
26.63
 271,160 26.63 26.83 26.04 5,700 0 0.2
14/08/2020
26.63
 738,414 26.53 27.23 26.24 5,200 0 0.1
13/08/2020
26.24
 322,565 26.04 26.53 25.84 30 0 0.0
12/08/2020
26.14
 270,697 26.14 26.24 25.74 4,800 0 0.1
11/08/2020
26.04
 283,317 26.24 26.63 25.84 1,300 0 0.0
10/08/2020
26.24
 460,965 25.84 26.53 25.64 1,500 0 0.0
07/08/2020
25.74
 292,845 25.74 26.04 25.34 5,450 300 0.1
06/08/2020
25.74
 262,814 26.04 26.04 25.54 800 0 0.0
05/08/2020
26.04
 367,629 25.94 26.14 25.54 2,200 0 0.1
04/08/2020
25.84
 470,701 25.64 26.14 25.54 4,300 1,000 0.1
03/08/2020
25.25
 444,423 24.55 25.34 24.45 3,000 300 0.1
31/07/2020
24.45
 402,765 24.75 25.15 24.16 4,940 0 0.1
30/07/2020
24.95
 257,603 24.75 25.44 24.75 800 0 0.0
29/07/2020
24.65
 614,681 25.84 25.94 23.76 13,800 7,000 0.2
28/07/2020
25.84
 587,473 23.76 26.24 23.76 21,400 11,700 0.3
27/07/2020
23.86
 958,389 26.24 26.24 23.76 38,800 0 1.0
24/07/2020
26.53
 597,993 27.82 28.02 25.25 5,000 0 0.1
23/07/2020
27.82
 402,645 28.31 28.41 27.72 700 800 -0.0
22/07/2020
28.02
 378,874 28.61 28.81 28.02 4,300 0 0.1
21/07/2020
28.61
 163,796 28.71 28.91 28.41 1,100 0 0.0
20/07/2020
28.71
 289,449 28.81 29.21 24.55 300 0 0.0
17/07/2020
28.81
 630,102 28.22 29.21 28.22 600 40,219 -1.2
16/07/2020
28.31
 96,684 28.61 28.61 28.12 1,100 6,221 -0.1
15/07/2020
28.41
 244,812 28.12 28.51 28.12 600 0 0.0
14/07/2020
28.12
 196,054 28.51 28.51 27.92 305 9,000 -0.2
13/07/2020
28.41
 452,445 28.41 28.71 28.02 300 1,000 -0.0
10/07/2020
28.22
 738,447 28.91 28.91 28.02 2,230 2,500 -0.0
09/07/2020
29.01
 648,047 29.21 29.40 28.31 1,300 0 0.0
08/07/2020
29.01
 722,837 27.92 29.70 27.72 100 6,000 -0.2
07/07/2020
27.92
 337,850 28.22 28.22 27.72 1,600 200 0.0
06/07/2020
28.12
 298,246 27.62 28.12 27.42 13,700 200 0.4
03/07/2020
27.42
 131,426 27.62 27.82 27.42 400 1,500 -0.0
02/07/2020
27.62
 231,715 27.23 27.92 27.23 500 1,000 -0.0
01/07/2020
27.32
 274,693 26.73 27.42 26.63 900 0 0.0
30/06/2020
26.73
 287,604 26.73 27.23 26.43 5,400 0 0.1
29/06/2020
26.73
 395,390 27.32 31.68 26.53 4,200 1,000 0.1
26/06/2020
27.62
 170,054 27.72 28.12 27.32 1,800 1,000 0.0
25/06/2020
27.62
 266,767 27.62 27.72 27.13 5,000 1,000 0.1
24/06/2020
27.72
 457,306 27.72 28.31 27.62 2,600 3,600 -0.0
23/06/2020
28.31
 345,970 28.61 28.61 28.02 1,800 3,000 -0.0
22/06/2020
28.61
 366,225 28.22 28.61 28.12 10,700 3,600 0.2
19/06/2020
28.41
 525,193 27.42 28.41 27.42 9,200 8,000 0.0
18/06/2020
27.52
 218,868 27.42 27.62 27.03 9,400 0 0.3
17/06/2020
27.52
 267,879 28.02 28.12 27.42 5,700 100 0.2
16/06/2020
27.92
 587,203 27.62 28.12 27.32 11,100 0 0.3
15/06/2020
26.83
 633,732 28.22 28.51 26.53 2,300 3,300 -0.0
12/06/2020
28.22
 927,199 26.73 28.41 24.75 48,200 7,500 1.1
11/06/2020
27.82
 1,777,716 30.20 30.49 27.62 61,550 6,600 1.6
10/06/2020
30.20
 832,126 30.79 30.79 30.00 1,310 210 0.0
09/06/2020
30.49
 620,911 31.09 31.28 30.39 10,310 15,000 -0.1
08/06/2020
31.09
 1,480,152 30.59 31.48 30.49 3,100 100 0.1
05/06/2020
30.49
 839,757 30.00 30.59 29.60 1,300 2,400 -0.0
04/06/2020
29.70
 781,882 30.00 30.49 29.60 7,700 23,330 -0.5
03/06/2020
29.70
 518,190 29.90 30.20 29.50 1,500 22,500 -0.6
02/06/2020
29.80
 867,420 30.39 31.09 29.70 8,900 16,000 -0.2
01/06/2020
30.39
 1,324,718 29.30 30.69 29.30 4,710 15,600 -0.3
29/05/2020
29.30
 554,379 29.21 30.00 25.94 1,400 100 0.0
28/05/2020
29.30
 611,263 29.70 29.70 28.81 21,100 0 0.6
27/05/2020
29.30
 1,064,315 30.00 30.49 25.64 9,300 4,500 0.1
26/05/2020
29.90
 652,569 29.70 30.49 29.70 700 0 0.0
25/05/2020
29.90
 884,483 29.21 30.49 29.11 21,300 4,570 0.5
22/05/2020
29.50
 827,980 29.70 30.20 29.21 7,300 18,100 -0.3
21/05/2020
29.70
 1,179,667 30.69 30.69 29.40 10,000 9,300 0.0
20/05/2020
30.39
 2,464,648 28.31 30.79 28.22 2,008 23,300 -0.7
19/05/2020
27.82
 771,237 28.31 28.91 26.73 6,000 7,800 -0.1
18/05/2020
28.31
 1,890,350 27.13 28.91 26.43 15,000 30,400 -0.4
15/05/2020
26.93
 433,791 27.13 27.42 26.73 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |