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)
29/06/2020
25.69
 395,390 26.26 30.44 25.50 4,200 1,000 0.1
26/06/2020
26.54
 170,054 26.64 27.02 26.26 1,800 1,000 0.0
25/06/2020
26.54
 266,767 26.54 26.64 26.07 5,000 1,000 0.1
24/06/2020
26.64
 457,306 26.64 27.21 26.54 2,600 3,600 -0.0
23/06/2020
27.21
 345,970 27.49 27.49 26.92 1,800 3,000 -0.0
22/06/2020
27.49
 366,225 27.11 27.49 27.02 10,700 3,600 0.2
19/06/2020
27.30
 525,193 26.35 27.30 26.35 9,200 8,000 0.0
18/06/2020
26.45
 218,868 26.35 26.54 25.97 9,400 0 0.3
17/06/2020
26.45
 267,879 26.92 27.02 26.35 5,700 100 0.2
16/06/2020
26.83
 587,203 26.54 27.02 26.26 11,100 0 0.3
15/06/2020
25.78
 633,732 27.11 27.40 25.50 2,300 3,300 -0.0
12/06/2020
27.11
 927,199 25.69 27.30 23.78 48,200 7,500 1.1
11/06/2020
26.73
 1,777,716 29.02 29.30 26.54 61,550 6,600 1.6
10/06/2020
29.02
 832,126 29.59 29.59 28.83 1,310 210 0.0
09/06/2020
29.30
 620,911 29.87 30.06 29.21 10,310 15,000 -0.1
08/06/2020
29.87
 1,480,152 29.40 30.25 29.30 3,100 100 0.1
05/06/2020
29.30
 839,757 28.83 29.40 28.44 1,300 2,400 -0.0
04/06/2020
28.54
 781,882 28.83 29.30 28.44 7,700 23,330 -0.5
03/06/2020
28.54
 518,190 28.73 29.02 28.35 1,500 22,500 -0.6
02/06/2020
28.63
 867,420 29.21 29.87 28.54 8,900 16,000 -0.2
01/06/2020
29.21
 1,324,718 28.16 29.49 28.16 4,710 15,600 -0.3
29/05/2020
28.16
 554,379 28.06 28.83 24.92 1,400 100 0.0
28/05/2020
28.16
 611,263 28.54 28.54 27.68 21,100 0 0.6
27/05/2020
28.16
 1,064,315 28.83 29.30 24.64 9,300 4,500 0.1
26/05/2020
28.73
 652,569 28.54 29.30 28.54 700 0 0.0
25/05/2020
28.73
 884,483 28.06 29.30 27.97 21,300 4,570 0.5
22/05/2020
28.35
 827,980 28.54 29.02 28.06 7,300 18,100 -0.3
21/05/2020
28.54
 1,179,667 29.49 29.49 28.25 10,000 9,300 0.0
20/05/2020
29.21
 2,464,648 27.21 29.59 27.11 2,008 23,300 -0.7
19/05/2020
26.73
 771,237 27.21 27.78 25.69 6,000 7,800 -0.1
18/05/2020
27.21
 1,890,350 26.07 27.78 25.40 15,000 30,400 -0.4
15/05/2020
25.88
 433,791 26.07 26.35 25.69 1,000 0 0.0
14/05/2020
25.88
 674,808 26.16 26.54 25.78 2,100 16,100 -0.4
13/05/2020
26.35
 802,994 26.54 27.02 25.88 601 11,200 -0.3
12/05/2020
26.64
 684,087 26.07 26.92 25.97 1,500 23,000 -0.6
11/05/2020
26.54
 946,588 26.35 26.54 25.69 500 0 0.0
08/05/2020
26.16
 990,365 26.64 27.40 25.88 20,400 2,000 0.5
07/05/2020
26.54
 1,238,346 25.21 26.64 25.21 11,100 1,000 0.3
06/05/2020
25.11
 550,247 24.07 25.11 24.07 10,000 1,100 0.2
05/05/2020
24.35
 386,526 24.45 24.45 23.97 1,500 0 0.0
04/05/2020
24.45
 189,845 23.78 24.73 23.78 2,100 500 0.0
29/04/2020
24.54
 335,003 24.73 24.92 24.26 2,800 2,000 0.0
28/04/2020
24.54
 512,776 24.83 25.02 24.26 18,000 0 0.5
27/04/2020
24.83
 716,998 24.92 25.69 24.73 725 600 0.0
24/04/2020
24.92
 608,181 24.73 25.21 24.54 2,010 9,000 -0.2
23/04/2020
24.35
 339,260 24.64 25.11 24.26 2,200 1,000 0.0
22/04/2020
24.45
 696,184 23.12 24.73 22.26 13,300 3,100 0.2
21/04/2020
23.21
 999,275 24.92 24.92 22.74 10,800 19,700 -0.2
20/04/2020
25.02
 676,636 25.11 25.50 24.45 9,100 4,000 0.1
17/04/2020
25.11
 869,574 24.73 25.78 24.64 6,070 600 0.1
16/04/2020
25.02
 569,050 24.64 25.50 23.78 11,300 0 0.3
15/04/2020
24.64
 964,821 23.88 25.69 23.59 11,800 8,000 0.1
14/04/2020
24.16
 1,729,708 21.40 24.16 21.40 800 8,600 -0.2
13/04/2020
21.21
 339,021 20.93 21.69 20.83 2,430 1,000 0.0
10/04/2020
20.83
 427,902 21.40 21.50 20.74 3,410 4,650 -0.0
09/04/2020
21.40
 502,330 21.31 21.79 21.12 700 1,200 -0.0
08/04/2020
21.31
 405,072 21.50 21.50 20.55 340 8,900 -0.2
07/04/2020
21.50
 475,502 21.40 21.79 20.83 13,900 0 0.3
06/04/2020
21.21
 844,476 19.98 21.40 19.98 5,604 19,200 -0.3
03/04/2020
19.79
 368,110 19.03 19.98 19.03 1,900 12,700 -0.2
01/04/2020
19.12
 301,352 18.08 19.31 17.88 3,000 500 0.0
31/03/2020
18.46
 402,292 18.36 19.12 17.88 8,200 5,100 0.1
30/03/2020
18.36
 367,435 18.84 18.84 17.41 11,000 11,300 -0.0
27/03/2020
19.03
 501,318 19.41 19.79 18.84 6,500 6,500 -0
26/03/2020
19.41
 377,540 20.74 20.74 17.41 2,600 12,500 -0.2
25/03/2020
20.74
 304,287 19.60 20.83 19.60 7,600 1,000 0.1
24/03/2020
19.41
 358,223 17.98 19.60 17.98 11,000 2,700 0.2
23/03/2020
18.08
 867,234 20.93 24.07 17.88 23,110 1,900 0.4
20/03/2020
20.93
 312,142 20.83 21.31 20.74 26,000 300 0.6
19/03/2020
20.74
 291,156 21.21 21.21 20.45 5,000 57,300 -1.1
18/03/2020
21.31
 585,563 21.12 22.17 17.60 4,100 11,700 -0.2
17/03/2020
21.02
 394,236 21.12 21.40 19.31 4,210 2,400 0.0
16/03/2020
20.83
 370,202 20.45 21.40 20.45 3,600 1,100 0.1
13/03/2020
20.74
 794,095 21.21 24.45 18.17 5,310 7,350 -0.0
12/03/2020
21.21
 724,361 19.98 23.31 19.98 0 0 0
11/03/2020
23.31
 376,541 23.59 24.26 22.55 0 0 0
10/03/2020
23.59
 482,164 22.55 24.07 19.98 3,900 6,900 -0.1
09/03/2020
22.55
 1,119,871 25.11 25.11 22.36 3,600 16,200 -0.3
06/03/2020
26.16
 144,600 26.16 26.16 25.69 1,500 2,400 -0.0
05/03/2020
26.16
 417,069 25.97 29.59 25.88 700 4,000 -0.1
04/03/2020
25.97
 190,284 26.35 26.35 25.40 1,000 4,900 -0.1
03/03/2020
26.26
 275,174 26.16 26.64 25.59 7,600 2,000 0.2
02/03/2020
25.59
 423,699 25.97 26.07 22.07 5,100 5,000 0.0
28/02/2020
25.97
 421,276 26.54 26.54 25.59 0 3,000 -0.1
27/02/2020
26.54
 304,646 27.02 27.59 25.69 0 0 0
26/02/2020
26.54
 318,599 26.45 29.49 25.50 0 0 0
25/02/2020
26.45
 473,957 24.73 26.54 24.16 0 0 0
24/02/2020
24.83
 923,904 27.30 27.30 23.97 0 0 0
21/02/2020
27.78
 499,923 28.63 28.63 24.35 0 0 0
20/02/2020
28.54
 644,221 28.54 29.11 28.25 0 0 0
19/02/2020
28.63
 794,742 27.40 28.63 27.02 0 0 0
18/02/2020
27.30
 377,181 28.06 31.96 27.30 0 0 0
17/02/2020
27.97
 842,635 26.83 28.44 26.83 0 0 0
14/02/2020
26.92
 461,720 26.92 27.02 26.35 0 0 0
13/02/2020
26.83
 521,334 26.54 27.40 22.64 0 0 0
12/02/2020
26.54
 667,621 26.54 26.92 26.26 0 0 0
11/02/2020
26.54
 1,177,234 24.26 26.54 24.26 0 0 0
10/02/2020
24.07
 197,034 24.35 27.87 23.69 0 0 0
07/02/2020
24.35
 315,457 23.88 24.45 23.88 0 0 0
06/02/2020
23.88
 259,119 23.78 24.16 23.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |