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

73.20
-5.10
(-6.51%)

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
(2025-06-30)
3.70 4.98% 15,878,700 -300 -0.0
73.20
78
73.20
2 tháng
(2025-05-30)
10 14.71% 29,339,200 -300 -0.0
67.80
78
73.20
3 tháng
(2025-05-05)
9.60 14.04% 38,252,000 -700 -0.0
67.80
78
73.20
6 tháng
(2025-02-03)
-10.40 -11.76% 73,527,524 -3,515 -0.2
55.50
91.30
73.20
12 tháng
(2024-08-05)
17.50 28.93% 216,763,155 -54,935 -3.8
55.50
95.90
73.20
24 tháng
(2023-08-09)
52.50 205.88% 510,030,678 -1,366,950 -84.7
22.80
111
73.20
36 tháng
(2022-08-15)
43.40 125.43% 667,078,571 -1,569,430 -89.2
17.50
111
73.20
60 tháng
(2020-08-24)
50.40 182.61% 1,044,768,231 -2,146,091 -103.7
17.50
111
73.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2019
22
496,660 23.20 23.20 21.50 15,938 6,500 0.2
04/03/2019
23
643,318 22 23.80 22 14,100 31,100 -0.4
01/03/2019
21.90
1,469,960 19.10 21.90 18.70 6,380 51,000 -1.0
28/02/2019
19
444,292 19 19.60 18.80 20,500 13,200 0.1
27/02/2019
18.40
174,130 18.10 18.90 18.10 310 49,000 -0.9
26/02/2019
18
364,845 18.50 18.60 17.70 12,500 16,200 -0.1
25/02/2019
18.60
238,725 19 19.10 18.40 11,620 20,500 -0.2
22/02/2019
19
236,675 19 19.20 18.80 43,900 9,400 0.7
21/02/2019
19
439,443 18.70 19.40 18.50 6,000 0 0.1
20/02/2019
18.90
244,976 19 19.10 18.40 4,200 200 0.1
19/02/2019
18.90
330,035 19.40 19.70 18.60 29,900 5,100 0.5
18/02/2019
19.40
641,770 18.50 20 18.50 14,653 2,600 0.2
15/02/2019
18.30
197,560 18.70 18.80 17.70 16,200 4,700 0.2
14/02/2019
18.70
348,125 18 18.80 18 10,100 5,900 0.1
13/02/2019
18.10
584,780 16.60 18.30 16.60 14,300 3,200 0.2
12/02/2019
16.60
190,780 17 17 16.30 9,700 28,500 -0.3
11/02/2019
17
278,917 16.50 17.20 16.50 11,570 8,300 0.1
01/02/2019
16.30
372,466 15.20 16.60 15 8,100 3,000 0.1
31/01/2019
15.40
59,729 15.10 15.50 15.10 5,500 300 0.1
30/01/2019
15.20
58,010 14.70 15.20 14.60 100 0 0.0
29/01/2019
14.80
37,420 14.70 15 14.60 8,200 0 0.1
28/01/2019
14.80
65,045 15 15.10 14.70 12,100 0 0.2
25/01/2019
15
68,729 15.40 15.40 15 11,800 0 0.2
24/01/2019
15.10
47,020 15.20 15.70 13.10 0 0 0
23/01/2019
15.20
124,905 14.20 16 14.20 4,000 0 0.0
22/01/2019
14.70
93,070 14.80 14.80 14.10 4,000 0 0.1
21/01/2019
14.30
97,363 15.30 15.30 14.10 6,500 100 0.1
18/01/2019
15.30
123,997 15.30 15.50 15.10 2,000 400 0.0
17/01/2019
15.30
113,550 15.70 15.90 13.60 11,700 900 0.2
16/01/2019
15.70
188,549 16 16.60 15.10 13,205 0 0.2
15/01/2019
16
216,673 15.60 16.50 15.60 9,110 3,100 0.1
14/01/2019
15.60
284,076 14.10 15.70 14 26,200 0 0.4
11/01/2019
14.30
124,900 14 14.40 13.50 41,400 0 0.6
10/01/2019
13.50
70,505 13 13.80 13 9,200 0 0.1
09/01/2019
13.30
84,641 13 13.50 13 0 0 0
08/01/2019
13.10
42,260 13 13.50 13 0 0 0
07/01/2019
13
65,700 12.70 13.40 12.40 0 0 0
04/01/2019
12.60
60,451 12.70 13 12.60 0 0 0
03/01/2019
13
74,900 13.30 13.40 12.80 0 0 0
02/01/2019
13.20
60,562 13.20 14 13.10 5,250 0 0.1
28/12/2018
13.40
52,450 14.30 14.50 13.10 1,800 0 0.0
27/12/2018
13.80
229,200 12.60 13.80 12.60 7,350 0 0.1
26/12/2018
12.30
123,300 12 12.50 11.70 7,600 0 0.1
25/12/2018
12
220,000 12.30 12.30 11.30 65,900 500 0.8
24/12/2018
12.40
68,960 12.80 12.80 12.40 100 0 0.0
21/12/2018
12.90
225,461 13.50 13.50 12.50 6,500 20,000 -0.2
20/12/2018
13.80
41,290 14 14.20 13.70 0 0 0
19/12/2018
14
42,520 14 14.90 13.70 7,300 100 0.1
18/12/2018
13.90
142,540 14.90 14.90 13.30 6,300 0 0.1
17/12/2018
15
115,280 15.30 15.30 14.90 5,500 0 0.1
14/12/2018
15.40
38,335 15.50 15.50 15.40 0 300 -0.0
13/12/2018
15.50
54,150 15.50 15.70 15.40 700 1,400 -0.0
12/12/2018
15.50
77,920 15.60 15.60 15.40 28,400 0 0.4
11/12/2018
15.50
78,904 15.60 15.70 15.50 2,900 0 0.0
10/12/2018
15.60
57,400 15.90 15.90 15.60 1,200 0 0.0
07/12/2018
15.90
37,550 15.90 16 15.80 1,600 0 0.0
06/12/2018
15.90
67,300 15.80 15.90 15.70 6,600 0 0.1
05/12/2018
15.90
85,400 15.80 16 15.80 28,000 3,800 0.4
04/12/2018
15.90
104,300 15.80 15.90 15.70 40,100 15,300 0.4
03/12/2018
15.80
145,590 15.90 16.10 15.70 10,700 9,200 0.0
30/11/2018
16
116,840 16.20 16.20 15.80 0 0 0
29/11/2018
16.10
79,900 16.40 16.60 16.10 1,300 4,700 -0.1
28/11/2018
16.40
47,410 16.60 16.60 16.40 3,510 20,000 -0.3
27/11/2018
16.60
115,200 16.70 16.70 16.50 8,700 0 0.1
26/11/2018
16.80
67,000 16.90 16.90 16.60 2,900 0 0.0
23/11/2018
16.80
45,830 16.60 16.80 16.60 2,300 0 0.0
22/11/2018
16.80
72,120 16.70 16.90 16.70 11,000 20,000 -0.1
21/11/2018
16.70
93,122 16.90 17 16.60 400 0 0.0
20/11/2018
17
54,323 17.20 17.20 16.90 500 400 0.0
19/11/2018
17
19,385 17.20 17.30 17 2,900 0 0.0
16/11/2018
17.20
102,124 16.90 17.20 16.80 1,400 5,400 -0.1
15/11/2018
16.60
90,642 16.90 17.40 16.50 9,000 0 0.2
14/11/2018
16.90
51,440 16.80 17 16.60 500 0 0.0
13/11/2018
17
101,368 17.10 17.20 16.70 10,200 5,000 0.1
12/11/2018
17.40
75,210 17.10 17.60 17.10 2,600 3,500 -0.0
09/11/2018
17.70
77,246 17.90 18 17.70 2,800 0 0.0
08/11/2018
17.90
85,030 18.10 18.40 17.60 8,500 400 0.1
07/11/2018
18
75,300 18.10 18.10 17.40 3,200 0 0.1
06/11/2018
18.10
84,670 18 18.70 18 11,200 0 0.2
05/11/2018
18
161,530 17 18.40 16.80 1,800 0 0.0
02/11/2018
17.10
221,210 17.10 17.20 16.60 6,000 1,000 0.1
01/11/2018
17.30
208,400 18.10 18.40 17.20 4,900 0 0.1
31/10/2018
18.10
219,250 18.90 18.90 18.10 3,000 0 0.1
30/10/2018
18.80
104,760 19 19 18.80 2,100 400 0.0
29/10/2018
19
162,710 18.90 19.20 18.90 53,000 0 1.0
26/10/2018
19.10
131,400 19.50 20 19 4,500 1,200 0.1
25/10/2018
19.20
282,110 20 20 18.50 9,000 0 0.2
24/10/2018
20.20
177,975 21.20 21.20 20.10 2,000 13,725 -0.2
23/10/2018
21.20
176,449 21.80 21.80 21 6,000 0 0.1
22/10/2018
21.50
117,500 21.50 22.50 21.50 1,200 0 0.0
19/10/2018
21.90
159,900 22 22 21.10 11,800 4,500 0.2
18/10/2018
22.40
98,760 21.50 22.70 21 10,200 0 0.2
17/10/2018
22.70
148,250 22.80 23.20 22.50 37,200 2,500 0.8
16/10/2018
22.80
105,510 22.70 22.80 22.40 110 1,110 -0.0
15/10/2018
22.70
202,370 23.20 23.90 22.10 17,800 6,150 0.3
12/10/2018
23
264,470 21.40 23.10 20.10 28,800 4,500 0.5
11/10/2018
21.40
398,300 23 23.30 21 19,000 2,000 0.4
10/10/2018
23.50
251,141 24.20 24.30 23.40 1,100 2,500 -0.0
09/10/2018
24.40
205,130 24.80 24.80 23.90 7,200 5,300 0.0
08/10/2018
24.80
189,270 25.50 25.50 24.70 2,000 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |