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)
22/04/2019
22.10
 202,920 23 23 22 6,100 16,500 -0.2
19/04/2019
22.50
 151,750 22.30 23.20 22.10 9,230 0 0.2
18/04/2019
22.30
 360,646 23 25 22.10 3,500 1,000 0.1
17/04/2019
23
 288,133 23.80 23.90 22.90 3,200 1,000 0.1
16/04/2019
23.40
 318,649 23.80 23.80 22.80 6,900 4,000 0.1
12/04/2019
23.70
 247,213 24 24.20 23.60 540 0 0.0
11/04/2019
24
 222,328 24 24.30 20.30 300 1,000 -0.0
10/04/2019
23.90
 463,541 24 24.50 23.40 4,236 1,500 0.1
09/04/2019
24.10
 377,035 25 25.10 24 4,539 0 0.1
08/04/2019
24.80
 334,030 25 25.50 24.40 115 3,929 -0.1
05/04/2019
25
 207,942 25 25.30 24.80 134 500 -0.0
04/04/2019
25.20
 410,964 25 25.80 24.80 600 14,400 -0.3
03/04/2019
25
 674,310 24 25.40 23.80 2,030 5,800 -0.1
02/04/2019
24.50
 383,677 25 25.30 24.10 2,200 14,200 -0.3
01/04/2019
24.90
 691,691 23.60 25.90 23.60 2,600 1,700 0.0
29/03/2019
23.50
 570,233 23 24.50 22.80 8,100 1,500 0.2
28/03/2019
22.90
 350,550 23.70 23.70 22.60 2,200 500 0.0
27/03/2019
23.70
 398,910 22.40 24 22.40 9,406 16,200 -0.2
26/03/2019
21.90
 743,097 23.50 24 21.20 11,797 23,400 -0.3
25/03/2019
22.60
 1,279,860 25 25 21.40 17,950 38,350 -0.4
22/03/2019
25.40
 561,410 25.80 26 24.50 5,000 1,300 0.1
21/03/2019
26
 471,385 25.70 26.90 25.50 27,700 100 0.7
20/03/2019
25.90
 840,211 25.50 26 24.70 11,842 6,800 0.1
19/03/2019
25.40
 1,588,870 27.60 27.90 24.10 22,680 43,700 -0.5
18/03/2019
27.60
 995,911 25.50 28 25.40 46,570 500 1.2
15/03/2019
25.40
 654,980 24.80 25.80 24.50 15,400 900 0.4
14/03/2019
24.70
 1,324,625 22.90 24.80 22.80 2,700 22,300 -0.5
13/03/2019
22.90
 512,940 23.30 23.30 22.60 2,700 27,600 -0.6
12/03/2019
23.30
 460,973 23.20 23.60 22.80 10,100 9,300 0.0
11/03/2019
23.40
 695,448 23 24 22.90 9,400 1,600 0.2
08/03/2019
23.30
 764,580 22 23.30 21.70 6,000 23,500 -0.4
07/03/2019
21.90
 508,113 21.30 22.40 21.30 6,800 7,400 -0.0
06/03/2019
21.60
 792,655 21.70 21.80 20.90 4,970 14,600 -0.2
05/03/2019
22
 496,660 23.20 23.20 21.50 15,938 6,500 0.2
04/03/2019
23
 643,318 22 23.80 22 14,100 31,100 -0.4
01/03/2019
21.90
 1,469,960 19.10 21.90 18.70 6,380 51,000 -1.0
28/02/2019
19
 444,292 19 19.60 18.80 20,500 13,200 0.1
27/02/2019
18.40
 174,130 18.10 18.90 18.10 310 49,000 -0.9
26/02/2019
18
 364,845 18.50 18.60 17.70 12,500 16,200 -0.1
25/02/2019
18.60
 238,725 19 19.10 18.40 11,620 20,500 -0.2
22/02/2019
19
 236,675 19 19.20 18.80 43,900 9,400 0.7
21/02/2019
19
 439,443 18.70 19.40 18.50 6,000 0 0.1
20/02/2019
18.90
 244,976 19 19.10 18.40 4,200 200 0.1
19/02/2019
18.90
 330,035 19.40 19.70 18.60 29,900 5,100 0.5
18/02/2019
19.40
 641,770 18.50 20 18.50 14,653 2,600 0.2
15/02/2019
18.30
 197,560 18.70 18.80 17.70 16,200 4,700 0.2
14/02/2019
18.70
 348,125 18 18.80 18 10,100 5,900 0.1
13/02/2019
18.10
 584,780 16.60 18.30 16.60 14,300 3,200 0.2
12/02/2019
16.60
 190,780 17 17 16.30 9,700 28,500 -0.3
11/02/2019
17
 278,917 16.50 17.20 16.50 11,570 8,300 0.1
01/02/2019
16.30
 372,466 15.20 16.60 15 8,100 3,000 0.1
31/01/2019
15.40
 59,729 15.10 15.50 15.10 5,500 300 0.1
30/01/2019
15.20
 58,010 14.70 15.20 14.60 100 0 0.0
29/01/2019
14.80
 37,420 14.70 15 14.60 8,200 0 0.1
28/01/2019
14.80
 65,045 15 15.10 14.70 12,100 0 0.2
25/01/2019
15
 68,729 15.40 15.40 15 11,800 0 0.2
24/01/2019
15.10
 47,020 15.20 15.70 13.10 0 0 0
23/01/2019
15.20
 124,905 14.20 16 14.20 4,000 0 0.0
22/01/2019
14.70
 93,070 14.80 14.80 14.10 4,000 0 0.1
21/01/2019
14.30
 97,363 15.30 15.30 14.10 6,500 100 0.1
18/01/2019
15.30
 123,997 15.30 15.50 15.10 2,000 400 0.0
17/01/2019
15.30
 113,550 15.70 15.90 13.60 11,700 900 0.2
16/01/2019
15.70
 188,549 16 16.60 15.10 13,205 0 0.2
15/01/2019
16
 216,673 15.60 16.50 15.60 9,110 3,100 0.1
14/01/2019
15.60
 284,076 14.10 15.70 14 26,200 0 0.4
11/01/2019
14.30
 124,900 14 14.40 13.50 41,400 0 0.6
10/01/2019
13.50
 70,505 13 13.80 13 9,200 0 0.1
09/01/2019
13.30
 84,641 13 13.50 13 0 0 0
08/01/2019
13.10
 42,260 13 13.50 13 0 0 0
07/01/2019
13
 65,700 12.70 13.40 12.40 0 0 0
04/01/2019
12.60
 60,451 12.70 13 12.60 0 0 0
03/01/2019
13
 74,900 13.30 13.40 12.80 0 0 0
02/01/2019
13.20
 60,562 13.20 14 13.10 5,250 0 0.1
28/12/2018
13.40
 52,450 14.30 14.50 13.10 1,800 0 0.0
27/12/2018
13.80
 229,200 12.60 13.80 12.60 7,350 0 0.1
26/12/2018
12.30
 123,300 12 12.50 11.70 7,600 0 0.1
25/12/2018
12
 220,000 12.30 12.30 11.30 65,900 500 0.8
24/12/2018
12.40
 68,960 12.80 12.80 12.40 100 0 0.0
21/12/2018
12.90
 225,461 13.50 13.50 12.50 6,500 20,000 -0.2
20/12/2018
13.80
 41,290 14 14.20 13.70 0 0 0
19/12/2018
14
 42,520 14 14.90 13.70 7,300 100 0.1
18/12/2018
13.90
 142,540 14.90 14.90 13.30 6,300 0 0.1
17/12/2018
15
 115,280 15.30 15.30 14.90 5,500 0 0.1
14/12/2018
15.40
 38,335 15.50 15.50 15.40 0 300 -0.0
13/12/2018
15.50
 54,150 15.50 15.70 15.40 700 1,400 -0.0
12/12/2018
15.50
 77,920 15.60 15.60 15.40 28,400 0 0.4
11/12/2018
15.50
 78,904 15.60 15.70 15.50 2,900 0 0.0
10/12/2018
15.60
 57,400 15.90 15.90 15.60 1,200 0 0.0
07/12/2018
15.90
 37,550 15.90 16 15.80 1,600 0 0.0
06/12/2018
15.90
 67,300 15.80 15.90 15.70 6,600 0 0.1
05/12/2018
15.90
 85,400 15.80 16 15.80 28,000 3,800 0.4
04/12/2018
15.90
 104,300 15.80 15.90 15.70 40,100 15,300 0.4
03/12/2018
15.80
 145,590 15.90 16.10 15.70 10,700 9,200 0.0
30/11/2018
16
 116,840 16.20 16.20 15.80 0 0 0
29/11/2018
16.10
 79,900 16.40 16.60 16.10 1,300 4,700 -0.1
28/11/2018
16.40
 47,410 16.60 16.60 16.40 3,510 20,000 -0.3
27/11/2018
16.60
 115,200 16.70 16.70 16.50 8,700 0 0.1
26/11/2018
16.80
 67,000 16.90 16.90 16.60 2,900 0 0.0
23/11/2018
16.80
 45,830 16.60 16.80 16.60 2,300 0 0.0
22/11/2018
16.80
 72,120 16.70 16.90 16.70 11,000 20,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |