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

74
0.30
(0.41%)
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)
22/03/2021
41.29
 686,367 41.67 41.76 41.29 0 0 0
19/03/2021
41.38
 1,046,748 41.10 41.86 40.91 0 0 0
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 0 0 0
16/03/2021
41.00
 1,251,770 41.86 42.05 40.43 0 0 0
15/03/2021
41.86
 786,402 41.67 42.71 41.67 0 0 0
12/03/2021
41.48
 679,202 41.86 42.05 41.19 0 0 0
11/03/2021
41.86
 980,094 41.38 41.86 41.00 0 0 0
10/03/2021
41.19
 1,030,794 40.62 41.95 40.53 0 0 0
09/03/2021
40.53
 1,071,511 41.57 41.67 40.05 0 0 0
08/03/2021
41.38
 921,531 41.48 42.81 41.19 0 0 0
05/03/2021
41.38
 1,269,566 41.38 41.76 40.43 0 0 0
04/03/2021
41.38
 3,317,677 39.00 41.76 38.81 0 0 0
03/03/2021
38.81
 650,394 38.81 38.91 38.34 0 0 0
02/03/2021
38.81
 720,646 38.72 39.48 38.24 0 0 0
01/03/2021
38.72
 846,642 37.48 38.72 37.48 0 0 0
26/02/2021
37.48
 574,595 37.77 37.77 36.63 0 0 0
25/02/2021
37.96
 612,453 38.24 38.53 37.29 0 0 0
24/02/2021
37.86
 1,096,673 38.72 39.48 37.29 0 0 0
23/02/2021
38.72
 629,656 38.43 38.72 37.86 0 0 0
22/02/2021
38.43
 851,030 39.10 39.19 38.05 0 0 0
19/02/2021
39.10
 790,133 38.91 39.96 38.34 0 0 0
18/02/2021
38.91
 1,218,216 36.91 39.86 36.63 0 0 0
17/02/2021
36.91
 786,397 36.15 37.01 35.48 0 0 0
09/02/2021
36.06
 620,210 34.25 36.34 33.30 0 0 0
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 0 0 0
04/02/2021
37.10
 762,484 37.58 38.34 36.63 0 0 0
03/02/2021
37.58
 848,287 34.25 37.58 34.25 0 0 0
02/02/2021
35.20
 827,023 34.63 35.20 32.82 0 0 0
01/02/2021
33.77
 686,161 35.86 35.96 33.30 0 0 0
29/01/2021
36.06
 1,344,700 30.44 36.63 29.49 0 0 0
28/01/2021
32.15
 1,369,091 35.20 35.96 32.15 0 0 0
27/01/2021
36.34
 1,525,491 39.96 40.62 35.77 0 0 0
26/01/2021
39.96
 1,471,714 42.90 42.90 39.48 0 0 0
25/01/2021
42.90
 1,136,735 44.24 44.33 41.86 0 0 0
22/01/2021
44.24
 973,178 44.71 45.47 43.76 0 0 0
21/01/2021
44.71
 717,064 43.76 44.71 43.57 0 0 0
20/01/2021
43.76
 1,854,109 42.81 45.66 39.96 0 0 0
19/01/2021
42.71
 2,223,659 45.19 46.42 39.00 0 0 0
18/01/2021
45.19
 1,272,142 42.62 45.66 42.05 0 0 0
15/01/2021
42.33
 1,101,563 41.86 42.52 40.72 0 0 0
14/01/2021
41.48
 1,105,121 39.96 42.33 39.96 0 0 0
13/01/2021
40.72
 2,728,849 40.91 42.71 39.48 0 0 0
12/01/2021
40.91
 1,604,088 39.67 41.95 39.00 0 0 0
11/01/2021
39.67
 1,442,425 36.15 39.77 36.15 0 0 0
08/01/2021
36.15
 3,362,459 33.30 36.44 33.20 0 0 0
07/01/2021
33.30
 1,039,969 33.11 33.39 32.63 0 0 0
06/01/2021
33.11
 1,066,626 32.63 34.06 32.63 0 0 0
05/01/2021
32.73
 578,127 32.92 33.01 32.34 0 0 0
04/01/2021
32.92
 1,229,516 31.68 33.30 31.68 0 0 0
31/12/2020
31.87
 565,515 31.68 31.96 31.49 0 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 0 0 0
28/12/2020
31.77
 562,761 32.15 32.25 31.39 0 0 0
25/12/2020
32.06
 814,373 31.39 32.15 30.54 0 0 0
24/12/2020
31.49
 1,363,120 31.96 32.63 30.44 0 0 0
23/12/2020
32.34
 1,142,649 33.58 33.77 31.87 0 0 0
22/12/2020
33.58
 2,054,336 31.58 33.87 31.49 0 0 0
21/12/2020
31.58
 1,098,498 31.30 32.06 31.11 0 0 0
18/12/2020
31.30
 797,681 30.73 31.39 30.63 0 0 0
17/12/2020
31.01
 998,075 30.92 31.49 30.54 0 0 0
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 0 0 0
14/12/2020
31.87
 636,103 31.87 32.54 31.68 0 0 0
11/12/2020
31.87
 930,937 31.39 32.06 30.73 0 0 0
10/12/2020
31.11
 1,871,931 30.82 32.25 30.35 0 0 0
09/12/2020
30.63
 700,936 30.44 31.20 30.44 0 0 0
08/12/2020
30.54
 683,628 31.01 31.01 30.16 0 0 0
07/12/2020
30.92
 1,102,956 30.44 31.87 30.44 0 0 0
04/12/2020
30.54
 803,501 30.82 31.01 30.35 0 0 0
03/12/2020
30.73
 793,916 31.01 31.30 30.54 0 0 0
02/12/2020
31.11
 1,569,120 29.49 31.39 29.49 0 0 0
01/12/2020
29.87
 1,235,551 28.83 29.97 28.35 0 0 0
30/11/2020
29.40
 709,841 29.78 29.87 29.30 0 0 0
27/11/2020
29.78
 947,845 29.02 30.35 28.35 0 0 0
26/11/2020
29.21
 826,967 29.02 29.30 28.63 0 0 0
25/11/2020
29.21
 1,250,785 30.16 30.44 29.11 0 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 0 0 0
18/11/2020
26.35
 286,298 26.64 26.83 26.26 0 0 0
17/11/2020
26.64
 480,313 26.45 30.35 26.16 0 0 0
16/11/2020
26.26
 493,901 26.73 30.63 26.16 0 0 0
13/11/2020
26.64
 176,593 26.64 26.83 26.54 0 0 0
12/11/2020
26.73
 471,707 26.73 27.02 26.16 0 0 0
11/11/2020
26.92
 313,343 26.83 27.21 23.12 0 0 0
10/11/2020
26.83
 305,777 27.49 27.59 26.83 0 0 0
09/11/2020
27.30
 572,790 26.16 27.40 26.16 0 0 0
06/11/2020
26.16
 164,916 26.35 30.25 26.07 0 0 0
05/11/2020
26.35
 194,731 26.45 26.54 26.26 0 0 0
04/11/2020
26.45
 207,440 26.35 26.92 24.26 0 0 0
03/11/2020
26.54
 385,727 26.64 27.02 26.35 0 0 0
02/11/2020
26.64
 490,262 26.26 27.30 26.26 0 0 0
30/10/2020
26.26
 196,024 25.69 26.26 25.69 0 0 0
29/10/2020
25.59
 516,335 25.69 26.07 25.31 0 0 0
28/10/2020
25.69
 948,529 26.83 26.83 25.31 0 0 0
27/10/2020
26.83
 506,869 27.11 27.30 23.50 0 0 0
26/10/2020
27.21
 500,037 27.68 28.06 27.02 0 0 0

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