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)
23/10/2020
27.78
 1,442,672 27.02 28.06 27.02 0 0 0
22/10/2020
27.21
 748,361 26.54 30.44 26.16 0 0 0
21/10/2020
26.45
 461,971 26.26 26.73 26.26 0 0 0
20/10/2020
26.16
 287,752 26.07 26.26 25.97 0 0 0
19/10/2020
26.07
 289,008 26.26 26.26 25.97 0 0 0
16/10/2020
26.26
 256,494 26.16 26.45 25.97 0 0 0
15/10/2020
26.26
 245,518 26.45 26.45 26.07 0 0 0
14/10/2020
26.35
 305,425 26.16 26.54 26.07 0 0 0
13/10/2020
26.07
 321,901 26.26 26.26 25.88 0 0 0
12/10/2020
26.07
 575,631 26.45 26.64 25.88 0 0 0
09/10/2020
26.35
 268,848 26.16 26.64 26.16 0 0 0
08/10/2020
26.54
 438,862 26.73 27.11 26.26 0 0 0
07/10/2020
26.73
 487,396 26.83 27.02 26.45 0 0 0
06/10/2020
27.02
 868,068 26.83 27.30 26.64 0 0 0
05/10/2020
26.83
 412,299 26.73 27.11 26.64 0 0 0
02/10/2020
26.64
 1,006,832 27.40 27.40 26.07 0 0 0
01/10/2020
27.40
 1,078,682 26.45 27.40 26.45 0 0 0
30/09/2020
26.45
 1,006,174 25.69 26.45 25.69 0 0 0
29/09/2020
25.69
 617,116 26.16 26.35 25.50 0 0 0
28/09/2020
26.16
 223,062 26.16 26.35 25.97 0 0 0
25/09/2020
26.26
 341,852 26.26 26.54 25.97 0 0 0
24/09/2020
26.26
 725,447 26.45 26.73 26.16 0 0 0
23/09/2020
26.45
 822,081 25.78 26.64 25.78 0 0 0
22/09/2020
25.78
 305,078 25.97 25.97 25.59 0 0 0
21/09/2020
26.07
 377,603 25.88 26.16 25.78 0 0 0
18/09/2020
25.78
 260,812 25.78 25.88 25.69 0 0 0
17/09/2020
25.78
 368,554 25.97 25.97 25.69 0 0 0
16/09/2020
25.97
 227,914 25.97 25.97 22.17 0 0 0
15/09/2020
25.97
 326,930 26.07 26.16 25.88 0 0 0
14/09/2020
25.97
 349,056 25.78 26.07 25.69 0 0 0
11/09/2020
25.78
 302,512 25.78 25.78 25.59 0 0 0
10/09/2020
25.78
 267,097 25.88 26.07 25.59 0 0 0
09/09/2020
25.69
 340,436 25.69 25.69 25.40 0 0 0
08/09/2020
25.78
 465,552 25.97 25.97 25.40 0 0 0
07/09/2020
25.78
 576,595 26.45 26.45 25.69 0 0 0
04/09/2020
26.45
 573,416 26.45 26.45 25.69 0 0 0
03/09/2020
26.64
 488,051 26.92 27.11 26.54 0 0 0
01/09/2020
26.64
 374,436 26.54 26.73 26.35 0 0 0
31/08/2020
26.54
 1,198,469 25.88 26.83 25.88 0 0 0
28/08/2020
25.88
 511,105 25.88 26.16 25.69 0 0 0
27/08/2020
25.78
 309,021 25.78 25.88 25.59 0 0 0
26/08/2020
25.97
 397,851 26.16 26.16 25.69 0 0 0
25/08/2020
26.16
 310,882 26.45 26.54 25.97 0 0 0
24/08/2020
26.26
 509,527 25.59 26.45 25.40 0 0 0
21/08/2020
25.59
 429,034 25.40 25.69 25.31 0 0 0
20/08/2020
25.40
 185,744 25.31 25.59 25.21 0 0 0
19/08/2020
25.40
 278,537 25.21 25.50 25.11 0 0 0
18/08/2020
25.31
 165,299 25.31 25.50 25.11 0 0 0
17/08/2020
25.59
 271,160 25.59 25.78 25.02 0 0 0
14/08/2020
25.59
 738,414 25.50 26.16 25.21 0 0 0
13/08/2020
25.21
 322,565 25.02 25.50 24.83 0 0 0
12/08/2020
25.11
 270,697 25.11 25.21 24.73 0 0 0
11/08/2020
25.02
 283,317 25.21 25.59 24.83 0 0 0
10/08/2020
25.21
 460,965 24.83 25.50 24.64 0 0 0
07/08/2020
24.73
 292,845 24.73 25.02 24.35 0 0 0
06/08/2020
24.73
 262,814 25.02 25.02 24.54 0 0 0
05/08/2020
25.02
 367,629 24.92 25.11 24.54 0 0 0
04/08/2020
24.83
 470,701 24.64 25.11 24.54 0 0 0
03/08/2020
24.26
 444,423 23.59 24.35 23.50 0 0 0
31/07/2020
23.50
 402,765 23.78 24.16 23.21 0 0 0
30/07/2020
23.97
 257,603 23.78 24.45 23.78 0 0 0
29/07/2020
23.69
 614,681 24.83 24.92 22.83 0 0 0
28/07/2020
24.83
 587,473 22.83 25.21 22.83 0 0 0
27/07/2020
22.93
 958,389 25.21 25.21 22.83 0 0 0
24/07/2020
25.50
 597,993 26.73 26.92 24.26 0 0 0
23/07/2020
26.73
 402,645 27.21 27.30 26.64 0 0 0
22/07/2020
26.92
 378,874 27.49 27.68 26.92 0 0 0
21/07/2020
27.49
 163,796 27.59 27.78 27.30 0 0 0
20/07/2020
27.59
 289,449 27.68 28.06 23.59 0 0 0
17/07/2020
27.68
 630,102 27.11 28.06 27.11 0 0 0
16/07/2020
27.21
 96,684 27.49 27.49 27.02 0 0 0
15/07/2020
27.30
 244,812 27.02 27.40 27.02 0 0 0
14/07/2020
27.02
 196,054 27.40 27.40 26.83 0 0 0
13/07/2020
27.30
 452,445 27.30 27.59 26.92 0 0 0
10/07/2020
27.11
 738,447 27.78 27.78 26.92 0 0 0
09/07/2020
27.87
 648,047 28.06 28.25 27.21 0 0 0
08/07/2020
27.87
 722,837 26.83 28.54 26.64 0 0 0
07/07/2020
26.83
 337,850 27.11 27.11 26.64 0 0 0
06/07/2020
27.02
 298,246 26.54 27.02 26.35 0 0 0
03/07/2020
26.35
 131,426 26.54 26.73 26.35 0 0 0
02/07/2020
26.54
 231,715 26.16 26.83 26.16 0 0 0
01/07/2020
26.26
 274,693 25.69 26.35 25.59 0 0 0
30/06/2020
25.69
 287,604 25.69 26.16 25.40 0 0 0
29/06/2020
25.69
 395,390 26.26 30.44 25.50 0 0 0
26/06/2020
26.54
 170,054 26.64 27.02 26.26 0 0 0
25/06/2020
26.54
 266,767 26.54 26.64 26.07 0 0 0
24/06/2020
26.64
 457,306 26.64 27.21 26.54 0 0 0
23/06/2020
27.21
 345,970 27.49 27.49 26.92 0 0 0
22/06/2020
27.49
 366,225 27.11 27.49 27.02 0 0 0
19/06/2020
27.30
 525,193 26.35 27.30 26.35 0 0 0
18/06/2020
26.45
 218,868 26.35 26.54 25.97 0 0 0
17/06/2020
26.45
 267,879 26.92 27.02 26.35 0 0 0
16/06/2020
26.83
 587,203 26.54 27.02 26.26 0 0 0
15/06/2020
25.78
 633,732 27.11 27.40 25.50 0 0 0
12/06/2020
27.11
 927,199 25.69 27.30 23.78 0 0 0
11/06/2020
26.73
 1,777,716 29.02 29.30 26.54 0 0 0
10/06/2020
29.02
 832,126 29.59 29.59 28.83 0 0 0
09/06/2020
29.30
 620,911 29.87 30.06 29.21 0 0 0
08/06/2020
29.87
 1,480,152 29.40 30.25 29.30 0 0 0
05/06/2020
29.30
 839,757 28.83 29.40 28.44 0 0 0

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