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)
14/04/2021
36.63
 579,783 36.25 36.72 35.77 14,500 5,700 0.3
13/04/2021
36.25
 1,060,744 37.39 37.39 36.15 23,925 100 0.9
12/04/2021
37.39
 624,720 37.58 37.86 37.20 250 1,600 -0.1
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 37.29 300 7,000 -0.3
07/04/2021
37.48
 511,855 37.77 38.05 37.10 5,600 2,500 0.1
06/04/2021
37.86
 490,002 38.24 38.34 37.58 13,600 300 0.5
05/04/2021
38.34
 630,271 38.81 38.81 37.96 80,769 35,400 1.8
02/04/2021
38.53
 469,543 38.34 39.19 38.24 9,600 700 0.4
01/04/2021
38.34
 667,264 37.01 38.81 36.91 6,000 9,600 -0.1
31/03/2021
37.01
 579,863 37.20 37.29 36.63 1,300 0 0.1
30/03/2021
37.10
 375,495 37.39 37.58 37.01 2,200 1,300 0.0
29/03/2021
37.39
 448,037 37.10 37.77 36.72 6,700 600 0.2
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 4,200 7,100 -0.1
24/03/2021
38.91
 1,710,892 40.62 40.62 37.10 67,000 3,300 2.6
23/03/2021
40.62
 668,054 41.29 41.38 40.24 100 0 0.0
22/03/2021
41.29
 686,367 41.67 41.76 41.29 100 2,100 -0.1
19/03/2021
41.38
 1,046,748 41.10 41.86 40.91 1,100 9,400 -0.4
18/03/2021
41.29
 483,532 41.48 41.57 40.62 0 0 0
17/03/2021
41.38
 672,584 41.00 41.57 40.24 21,700 0 0.9
16/03/2021
41.00
 1,251,770 41.86 42.05 40.43 3,400 800 0.1
15/03/2021
41.86
 786,402 41.67 42.71 41.67 1,365 950 0.0
12/03/2021
41.48
 679,202 41.86 42.05 41.19 4,500 4,000 0.0
11/03/2021
41.86
 980,094 41.38 41.86 41.00 42,700 4,700 1.6
10/03/2021
41.19
 1,030,794 40.62 41.95 40.53 0 300 0.0
09/03/2021
40.53
 1,071,511 41.57 41.67 40.05 18,300 700 0.8
08/03/2021
41.38
 921,531 41.48 42.81 41.19 2,800 12,000 -0.4
05/03/2021
41.38
 1,269,566 41.38 41.76 40.43 4,700 11,500 -0.3
04/03/2021
41.38
 3,317,677 39.00 41.76 38.81 5,000 23,900 -0.8
03/03/2021
38.81
 650,394 38.81 38.91 38.34 300 5,000 -0.2
02/03/2021
38.81
 720,646 38.72 39.48 38.24 500 19,600 -0.8
01/03/2021
38.72
 846,642 37.48 38.72 37.48 2,612 1,000 0.1
26/02/2021
37.48
 574,595 37.77 37.77 36.63 7,100 10,000 -0.1
25/02/2021
37.96
 612,453 38.24 38.53 37.29 9,700 7,400 0.1
24/02/2021
37.86
 1,096,673 38.72 39.48 37.29 5,500 100 0.2
23/02/2021
38.72
 629,656 38.43 38.72 37.86 500 11,300 -0.4
22/02/2021
38.43
 851,030 39.10 39.19 38.05 3,400 13,400 -0.4
19/02/2021
39.10
 790,133 38.91 39.96 38.34 23,400 9,500 0.6
18/02/2021
38.91
 1,218,216 36.91 39.86 36.63 2,539 4,000 -0.1
17/02/2021
36.91
 786,397 36.15 37.01 35.48 4,600 17,500 -0.5
09/02/2021
36.06
 620,210 34.25 36.34 33.30 22,700 6,300 0.6
08/02/2021
35.29
 877,200 36.44 37.58 34.25 2,500 5,000 0
05/02/2021
36.44
 839,840 37.10 37.10 35.67 15,800 21,800 -0.2
04/02/2021
37.10
 762,484 37.58 38.34 36.63 19,400 300 0.8
03/02/2021
37.58
 848,287 34.25 37.58 34.25 8,100 100 0.3
02/02/2021
35.20
 827,023 34.63 35.20 32.82 20,200 200 0.7
01/02/2021
33.77
 686,161 35.86 35.96 33.30 16,300 4,200 0.5
29/01/2021
36.06
 1,344,700 30.44 36.63 29.49 14,212 1,100 0.5
28/01/2021
32.15
 1,369,091 35.20 35.96 32.15 22,750 2,100 0.7
27/01/2021
36.34
 1,525,491 39.96 40.62 35.77 21,510 2,600 0.7
26/01/2021
39.96
 1,471,714 42.90 42.90 39.48 24,683 6,110 0.8
25/01/2021
42.90
 1,136,735 44.24 44.33 41.86 13,800 6,500 0.3
22/01/2021
44.24
 973,178 44.71 45.47 43.76 23,100 7,200 0.7
21/01/2021
44.71
 717,064 43.76 44.71 43.57 8,200 100 0.4
20/01/2021
43.76
 1,854,109 42.81 45.66 39.96 21,310 18,500 0.1
19/01/2021
42.71
 2,223,659 45.19 46.42 39.00 17,113 12,700 0.2
18/01/2021
45.19
 1,272,142 42.62 45.66 42.05 15,600 40,900 -1.2
15/01/2021
42.33
 1,101,563 41.86 42.52 40.72 21,120 4,000 0.8
14/01/2021
41.48
 1,105,121 39.96 42.33 39.96 7,550 1,600 0.3
13/01/2021
40.72
 2,728,849 40.91 42.71 39.48 7,100 22,900 -0.7
12/01/2021
40.91
 1,604,088 39.67 41.95 39.00 20,100 2,600 0.7
11/01/2021
39.67
 1,442,425 36.15 39.77 36.15 34,080 2,570 1.3
08/01/2021
36.15
 3,362,459 33.30 36.44 33.20 15,100 14,600 0.0
07/01/2021
33.30
 1,039,969 33.11 33.39 32.63 1,100 1,200 0.0
06/01/2021
33.11
 1,066,626 32.63 34.06 32.63 6,800 4,100 0.1
05/01/2021
32.73
 578,127 32.92 33.01 32.34 2,200 1,300 0.0
04/01/2021
32.92
 1,229,516 31.68 33.30 31.68 1,100 3,500 -0.1
31/12/2020
31.87
 565,515 31.68 31.96 31.49 0 520 0.0
30/12/2020
31.68
 533,700 31.77 31.96 31.39 2,900 14,100 0.0
29/12/2020
31.77
 894,212 31.77 32.15 31.39 2,900 14,100 -0.4
28/12/2020
31.77
 562,761 32.15 32.25 31.39 9,300 1,200 0.3
25/12/2020
32.06
 814,373 31.39 32.15 30.54 900 1,855 0.0
24/12/2020
31.49
 1,363,120 31.96 32.63 30.44 15,000 20 0.5
23/12/2020
32.34
 1,142,649 33.58 33.77 31.87 7,200 0 0.2
22/12/2020
33.58
 2,054,336 31.58 33.87 31.49 8,050 5,210 0.1
21/12/2020
31.58
 1,098,498 31.30 32.06 31.11 0 12,000 -0.4
18/12/2020
31.30
 797,681 30.73 31.39 30.63 2,700 500 0.1
17/12/2020
31.01
 998,075 30.92 31.49 30.54 1,010 2,800 -0.1
16/12/2020
31.01
 1,220,600 31.30 31.39 30.73 2,900 19,900 0.0
15/12/2020
31.30
 1,359,478 31.87 31.96 31.11 2,900 19,900 -0.6
14/12/2020
31.87
 636,103 31.87 32.54 31.68 5,700 6,500 0.0
11/12/2020
31.87
 930,937 31.39 32.06 30.73 0 2,000 -0.1
10/12/2020
31.11
 1,871,931 30.82 32.25 30.35 500 0 0.0
09/12/2020
30.63
 700,936 30.44 31.20 30.44 500 2,190 -0.1
08/12/2020
30.54
 683,628 31.01 31.01 30.16 10,200 6,100 0.1
07/12/2020
30.92
 1,102,956 30.44 31.87 30.44 950 82,270 -2.6
04/12/2020
30.54
 803,501 30.82 31.01 30.35 4,200 1,800 0.1
03/12/2020
30.73
 793,916 31.01 31.30 30.54 36,849 160 1.2
02/12/2020
31.11
 1,569,120 29.49 31.39 29.49 12,200 2,200 0.3
01/12/2020
29.87
 1,235,551 28.83 29.97 28.35 7,670 1,044 0.2
30/11/2020
29.40
 709,841 29.78 29.87 29.30 16,494 1,010 0.5
27/11/2020
29.78
 947,845 29.02 30.35 28.35 8,800 4,020 0.0
26/11/2020
29.21
 826,967 29.02 29.30 28.63 8,800 4,020 0.1
25/11/2020
29.21
 1,250,785 30.16 30.44 29.11 16,300 17,800 0.0
24/11/2020
30.44
 1,565,621 29.87 30.73 29.40 0 0 0
23/11/2020
29.97
 1,730,300 28.25 30.06 28.06 11,400 41,740 0
20/11/2020
28.25
 2,777,100 26.64 28.54 26.64 5,740 69,900 -1.9
19/11/2020
26.64
 334,025 26.45 26.64 22.55 900 6,100 -0.1
18/11/2020
26.35
 286,298 26.64 26.83 26.26 0 0 0

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