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)
04/06/2020
28.54
 781,882 28.83 29.30 28.44 0 0 0
03/06/2020
28.54
 518,190 28.73 29.02 28.35 0 0 0
02/06/2020
28.63
 867,420 29.21 29.87 28.54 0 0 0
01/06/2020
29.21
 1,324,718 28.16 29.49 28.16 0 0 0
29/05/2020
28.16
 554,379 28.06 28.83 24.92 0 0 0
28/05/2020
28.16
 611,263 28.54 28.54 27.68 0 0 0
27/05/2020
28.16
 1,064,315 28.83 29.30 24.64 0 0 0
26/05/2020
28.73
 652,569 28.54 29.30 28.54 0 0 0
25/05/2020
28.73
 884,483 28.06 29.30 27.97 0 0 0
22/05/2020
28.35
 827,980 28.54 29.02 28.06 0 0 0
21/05/2020
28.54
 1,179,667 29.49 29.49 28.25 0 0 0
20/05/2020
29.21
 2,464,648 27.21 29.59 27.11 0 0 0
19/05/2020
26.73
 771,237 27.21 27.78 25.69 0 0 0
18/05/2020
27.21
 1,890,350 26.07 27.78 25.40 0 0 0
15/05/2020
25.88
 433,791 26.07 26.35 25.69 0 0 0
14/05/2020
25.88
 674,808 26.16 26.54 25.78 0 0 0
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 0 0 0
11/05/2020
26.54
 946,588 26.35 26.54 25.69 0 0 0
08/05/2020
26.16
 990,365 26.64 27.40 25.88 0 0 0
07/05/2020
26.54
 1,238,346 25.21 26.64 25.21 0 0 0
06/05/2020
25.11
 550,247 24.07 25.11 24.07 0 0 0
05/05/2020
24.35
 386,526 24.45 24.45 23.97 0 0 0
04/05/2020
24.45
 189,845 23.78 24.73 23.78 0 0 0
29/04/2020
24.54
 335,003 24.73 24.92 24.26 0 0 0
28/04/2020
24.54
 512,776 24.83 25.02 24.26 0 0 0
27/04/2020
24.83
 716,998 24.92 25.69 24.73 0 0 0
24/04/2020
24.92
 608,181 24.73 25.21 24.54 0 0 0
23/04/2020
24.35
 339,260 24.64 25.11 24.26 0 0 0
22/04/2020
24.45
 696,184 23.12 24.73 22.26 0 0 0
21/04/2020
23.21
 999,275 24.92 24.92 22.74 0 0 0
20/04/2020
25.02
 676,636 25.11 25.50 24.45 0 0 0
17/04/2020
25.11
 869,574 24.73 25.78 24.64 0 0 0
16/04/2020
25.02
 569,050 24.64 25.50 23.78 0 0 0
15/04/2020
24.64
 964,821 23.88 25.69 23.59 0 0 0
14/04/2020
24.16
 1,729,708 21.40 24.16 21.40 0 0 0
13/04/2020
21.21
 339,021 20.93 21.69 20.83 0 0 0
10/04/2020
20.83
 427,902 21.40 21.50 20.74 0 0 0
09/04/2020
21.40
 502,330 21.31 21.79 21.12 0 0 0
08/04/2020
21.31
 405,072 21.50 21.50 20.55 0 0 0
07/04/2020
21.50
 475,502 21.40 21.79 20.83 0 0 0
06/04/2020
21.21
 844,476 19.98 21.40 19.98 0 0 0
03/04/2020
19.79
 368,110 19.03 19.98 19.03 0 0 0
01/04/2020
19.12
 301,352 18.08 19.31 17.88 0 0 0
31/03/2020
18.46
 402,292 18.36 19.12 17.88 0 0 0
30/03/2020
18.36
 367,435 18.84 18.84 17.41 0 0 0
27/03/2020
19.03
 501,318 19.41 19.79 18.84 0 0 0
26/03/2020
19.41
 377,540 20.74 20.74 17.41 0 0 0
25/03/2020
20.74
 304,287 19.60 20.83 19.60 0 0 0
24/03/2020
19.41
 358,223 17.98 19.60 17.98 0 0 0
23/03/2020
18.08
 867,234 20.93 24.07 17.88 0 0 0
20/03/2020
20.93
 312,142 20.83 21.31 20.74 0 0 0
19/03/2020
20.74
 291,156 21.21 21.21 20.45 0 0 0
18/03/2020
21.31
 585,563 21.12 22.17 17.60 0 0 0
17/03/2020
21.02
 394,236 21.12 21.40 19.31 0 0 0
16/03/2020
20.83
 370,202 20.45 21.40 20.45 0 0 0
13/03/2020
20.74
 794,095 21.21 24.45 18.17 0 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 0 0 0
09/03/2020
22.55
 1,119,871 25.11 25.11 22.36 0 0 0
06/03/2020
26.16
 144,600 26.16 26.16 25.69 0 0 0
05/03/2020
26.16
 417,069 25.97 29.59 25.88 0 0 0
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 0 0 0
02/03/2020
25.59
 423,699 25.97 26.07 22.07 0 0 0
28/02/2020
25.97
 421,276 26.54 26.54 25.59 0 0 0
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
05/02/2020
23.40
 331,826 23.31 24.07 23.02 0 0 0
04/02/2020
23.02
 278,292 22.36 23.12 22.26 0 0 0
03/02/2020
22.45
 390,590 23.59 23.78 20.93 0 0 0
31/01/2020
23.78
 428,201 24.26 25.02 23.50 0 0 0
30/01/2020
24.26
 266,284 25.31 25.31 23.50 0 0 0
22/01/2020
25.31
 322,687 24.73 25.40 24.45 0 0 0
21/01/2020
24.54
 471,337 23.02 24.73 23.02 0 0 0
20/01/2020
23.02
 142,541 22.83 23.31 22.83 0 0 0
17/01/2020
22.93
 199,909 23.50 23.50 22.64 0 0 0
16/01/2020
23.31
 193,214 23.02 23.59 22.93 0 0 0
15/01/2020
23.02
 133,639 22.83 23.31 22.55 0 0 0
14/01/2020
22.55
 233,994 21.88 22.93 21.40 0 0 0
13/01/2020
21.59
 189,796 22.17 22.26 21.50 0 0 0
10/01/2020
21.98
 209,972 22.26 22.55 21.88 0 0 0
09/01/2020
22.07
 157,146 22.26 22.55 21.79 0 0 0
08/01/2020
22.07
 505,001 23.02 23.12 21.88 0 0 0
07/01/2020
23.31
 123,995 23.50 23.50 23.12 0 0 0

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