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)
17/11/2020
26.64
 480,313 26.45 30.35 26.16 0 1,000 -0.0
16/11/2020
26.26
 493,901 26.73 30.63 26.16 700 0 0.0
13/11/2020
26.64
 176,593 26.64 26.83 26.54 100 1,000 -0.0
12/11/2020
26.73
 471,707 26.73 27.02 26.16 300 0 0.0
11/11/2020
26.92
 313,343 26.83 27.21 23.12 710 2,000 -0.0
10/11/2020
26.83
 305,777 27.49 27.59 26.83 740 0 0.0
09/11/2020
27.30
 572,790 26.16 27.40 26.16 1,450 4,200 -0.1
06/11/2020
26.16
 164,916 26.35 30.25 26.07 140 0 0.0
05/11/2020
26.35
 194,731 26.45 26.54 26.26 90 0 0.0
04/11/2020
26.45
 207,440 26.35 26.92 24.26 100 0 0.0
03/11/2020
26.54
 385,727 26.64 27.02 26.35 6,640 12,700 -0.2
02/11/2020
26.64
 490,262 26.26 27.30 26.26 10 41,800 -1.2
30/10/2020
26.26
 196,024 25.69 26.26 25.69 540 0 0.0
29/10/2020
25.59
 516,335 25.69 26.07 25.31 12,640 33,200 -0.5
28/10/2020
25.69
 948,529 26.83 26.83 25.31 65,730 21,400 1.2
27/10/2020
26.83
 506,869 27.11 27.30 23.50 25,000 13,700 0.3
26/10/2020
27.21
 500,037 27.68 28.06 27.02 4,400 0 0.1
23/10/2020
27.78
 1,442,672 27.02 28.06 27.02 1,500 82,150 -2.4
22/10/2020
27.21
 748,361 26.54 30.44 26.16 300 0 0.0
21/10/2020
26.45
 461,971 26.26 26.73 26.26 2,000 0 0.1
20/10/2020
26.16
 287,752 26.07 26.26 25.97 10,600 8,800 0.0
19/10/2020
26.07
 289,008 26.26 26.26 25.97 0 2,100 -0.1
16/10/2020
26.26
 256,494 26.16 26.45 25.97 2,100 2,100 -0.0
15/10/2020
26.26
 245,518 26.45 26.45 26.07 13,840 100 0.4
14/10/2020
26.35
 305,425 26.16 26.54 26.07 5,340 300 0.1
13/10/2020
26.07
 321,901 26.26 26.26 25.88 3,140 8,700 -0.2
12/10/2020
26.07
 575,631 26.45 26.64 25.88 32,700 100 0.9
09/10/2020
26.35
 268,848 26.16 26.64 26.16 2,700 0 0.1
08/10/2020
26.54
 438,862 26.73 27.11 26.26 1,960 0 0.1
07/10/2020
26.73
 487,396 26.83 27.02 26.45 640 0 0.0
06/10/2020
27.02
 868,068 26.83 27.30 26.64 3,200 0 0.1
05/10/2020
26.83
 412,299 26.73 27.11 26.64 1,800 610 0.0
02/10/2020
26.64
 1,006,832 27.40 27.40 26.07 110 1,200 -0.0
01/10/2020
27.40
 1,078,682 26.45 27.40 26.45 11,000 20,200 0
30/09/2020
26.45
 1,006,174 25.69 26.45 25.69 1,000 350 0.0
29/09/2020
25.69
 617,116 26.16 26.35 25.50 5,560 600 0.1
28/09/2020
26.16
 223,062 26.16 26.35 25.97 518 100 0.0
25/09/2020
26.26
 341,852 26.26 26.54 25.97 0 3,200 -0.1
24/09/2020
26.26
 725,447 26.45 26.73 26.16 0 10,000 -0.3
23/09/2020
26.45
 822,081 25.78 26.64 25.78 0 2,000 -0.1
22/09/2020
25.78
 305,078 25.97 25.97 25.59 300 0 0.0
21/09/2020
26.07
 377,603 25.88 26.16 25.78 500 2,800 -0.1
18/09/2020
25.78
 260,812 25.78 25.88 25.69 500 13,700 -0.4
17/09/2020
25.78
 368,554 25.97 25.97 25.69 600 0 0.0
16/09/2020
25.97
 227,914 25.97 25.97 22.17 400 2,000 -0.0
15/09/2020
25.97
 326,930 26.07 26.16 25.88 1,800 400 0.0
14/09/2020
25.97
 349,056 25.78 26.07 25.69 1,390 1,100 0.0
11/09/2020
25.78
 302,512 25.78 25.78 25.59 65 0 0.0
10/09/2020
25.78
 267,097 25.88 26.07 25.59 3,000 0 0.1
09/09/2020
25.69
 340,436 25.69 25.69 25.40 14,200 3,429 0.0
08/09/2020
25.78
 465,552 25.97 25.97 25.40 14,200 3,429 0.3
07/09/2020
25.78
 576,595 26.45 26.45 25.69 1,310 0 0.0
04/09/2020
26.45
 573,416 26.45 26.45 25.69 2,200 17,518 -0.4
03/09/2020
26.64
 488,051 26.92 27.11 26.54 3,700 5,000 -0.0
01/09/2020
26.64
 374,436 26.54 26.73 26.35 16,600 0 0.5
31/08/2020
26.54
 1,198,469 25.88 26.83 25.88 0 6,200 -0.2
28/08/2020
25.88
 511,105 25.88 26.16 25.69 2,600 12,200 -0.3
27/08/2020
25.78
 309,021 25.78 25.88 25.59 3,100 0 0.1
26/08/2020
25.97
 397,851 26.16 26.16 25.69 1,010 0 0.0
25/08/2020
26.16
 310,882 26.45 26.54 25.97 8,900 0 0.2
24/08/2020
26.26
 509,527 25.59 26.45 25.40 800 4,900 -0.1
21/08/2020
25.59
 429,034 25.40 25.69 25.31 0 21,700 -0.6
20/08/2020
25.40
 185,744 25.31 25.59 25.21 14,900 11,700 0.1
19/08/2020
25.40
 278,537 25.21 25.50 25.11 400 2,100 -0.0
18/08/2020
25.31
 165,299 25.31 25.50 25.11 200 100 0.0
17/08/2020
25.59
 271,160 25.59 25.78 25.02 5,700 0 0.2
14/08/2020
25.59
 738,414 25.50 26.16 25.21 5,200 0 0.1
13/08/2020
25.21
 322,565 25.02 25.50 24.83 30 0 0.0
12/08/2020
25.11
 270,697 25.11 25.21 24.73 4,800 0 0.1
11/08/2020
25.02
 283,317 25.21 25.59 24.83 1,300 0 0.0
10/08/2020
25.21
 460,965 24.83 25.50 24.64 1,500 0 0.0
07/08/2020
24.73
 292,845 24.73 25.02 24.35 5,450 300 0.1
06/08/2020
24.73
 262,814 25.02 25.02 24.54 800 0 0.0
05/08/2020
25.02
 367,629 24.92 25.11 24.54 2,200 0 0.1
04/08/2020
24.83
 470,701 24.64 25.11 24.54 4,300 1,000 0.1
03/08/2020
24.26
 444,423 23.59 24.35 23.50 3,000 300 0.1
31/07/2020
23.50
 402,765 23.78 24.16 23.21 4,940 0 0.1
30/07/2020
23.97
 257,603 23.78 24.45 23.78 800 0 0.0
29/07/2020
23.69
 614,681 24.83 24.92 22.83 13,800 7,000 0.2
28/07/2020
24.83
 587,473 22.83 25.21 22.83 21,400 11,700 0.3
27/07/2020
22.93
 958,389 25.21 25.21 22.83 38,800 0 1.0
24/07/2020
25.50
 597,993 26.73 26.92 24.26 5,000 0 0.1
23/07/2020
26.73
 402,645 27.21 27.30 26.64 700 800 -0.0
22/07/2020
26.92
 378,874 27.49 27.68 26.92 4,300 0 0.1
21/07/2020
27.49
 163,796 27.59 27.78 27.30 1,100 0 0.0
20/07/2020
27.59
 289,449 27.68 28.06 23.59 300 0 0.0
17/07/2020
27.68
 630,102 27.11 28.06 27.11 600 40,219 -1.2
16/07/2020
27.21
 96,684 27.49 27.49 27.02 1,100 6,221 -0.1
15/07/2020
27.30
 244,812 27.02 27.40 27.02 600 0 0.0
14/07/2020
27.02
 196,054 27.40 27.40 26.83 305 9,000 -0.2
13/07/2020
27.30
 452,445 27.30 27.59 26.92 300 1,000 -0.0
10/07/2020
27.11
 738,447 27.78 27.78 26.92 2,230 2,500 -0.0
09/07/2020
27.87
 648,047 28.06 28.25 27.21 1,300 0 0.0
08/07/2020
27.87
 722,837 26.83 28.54 26.64 100 6,000 -0.2
07/07/2020
26.83
 337,850 27.11 27.11 26.64 1,600 200 0.0
06/07/2020
27.02
 298,246 26.54 27.02 26.35 13,700 200 0.4
03/07/2020
26.35
 131,426 26.54 26.73 26.35 400 1,500 -0.0
02/07/2020
26.54
 231,715 26.16 26.83 26.16 500 1,000 -0.0
01/07/2020
26.26
 274,693 25.69 26.35 25.59 900 0 0.0
30/06/2020
25.69
 287,604 25.69 26.16 25.40 5,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |