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)
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
06/01/2020
23.40
 164,567 23.69 23.78 23.21 0 0 0
03/01/2020
23.78
 130,709 24.16 24.16 23.59 0 0 0
02/01/2020
24.07
 152,894 23.78 24.07 23.50 0 0 0
31/12/2019
23.50
 111,587 23.69 23.78 23.31 0 6,000 -0.1
30/12/2019
23.78
 69,941 24.16 24.16 23.69 4,500 0 0.1
27/12/2019
23.78
 52,998 23.97 23.97 23.69 300 500 0.0
26/12/2019
23.97
 140,860 23.50 24.35 19.98 1,000 300 0.0
25/12/2019
23.40
 108,970 23.59 23.69 23.12 1,000 0 0.0
24/12/2019
23.50
 80,566 23.78 23.88 23.31 0 900 0.0
23/12/2019
23.78
 109,578 23.97 27.40 23.59 1,000 1,000 0.0
20/12/2019
23.97
 149,802 24.07 24.07 23.78 315 4,000 -0.1
19/12/2019
23.97
 123,641 24.07 24.16 23.69 400 0 0.0
18/12/2019
23.78
 150,028 24.54 24.54 20.83 1,700 1,000 0.0
17/12/2019
24.45
 92,912 24.73 25.02 24.35 0 0 0
16/12/2019
24.64
 282,630 25.21 25.21 24.35 400 4,000 -0.1
13/12/2019
25.21
 157,592 25.59 29.40 25.11 7,400 50 0.2
12/12/2019
25.50
 272,642 25.02 25.97 20.64 3,400 500 0.1
11/12/2019
25.02
 475,330 23.02 25.31 23.02 16,500 400 0.4
10/12/2019
22.93
 217,923 23.50 23.50 19.98 1,540 8,700 -0.2
09/12/2019
23.59
 85,675 23.78 24.26 23.31 100 8,300 -0.2
06/12/2019
23.88
 137,299 24.26 24.26 23.31 6,900 0 0.2
05/12/2019
23.78
 228,683 24.07 27.02 23.78 4,700 0 0.1
04/12/2019
24.07
 194,650 23.31 24.07 22.83 1,700 1,000 0.0
03/12/2019
23.21
 373,217 24.54 24.54 22.83 8,200 15,100 -0.2
02/12/2019
25.31
 249,206 25.59 25.69 23.59 4,300 800 0.1
29/11/2019
25.59
 186,560 25.40 25.69 24.83 1,400 1,000 0.0
28/11/2019
25.21
 416,221 25.78 26.07 24.83 5,100 51,000 -1.2
27/11/2019
25.59
 445,750 26.73 30.63 25.59 400 12,600 -0.3
26/11/2019
26.64
 146,922 26.73 27.02 26.35 6,220 1,000 0.1
25/11/2019
26.64
 283,098 27.49 27.49 26.26 6,500 0 0.2
22/11/2019
27.11
 203,536 28.06 28.16 27.11 2,090 0 0.1
21/11/2019
27.97
 81,023 28.35 28.44 27.87 500 0 0.0
20/11/2019
28.44
 94,511 28.35 28.73 28.06 1,000 0 0.0
19/11/2019
28.35
 204,342 27.59 28.73 27.59 7,600 0 0.2
18/11/2019
27.78
 296,537 28.44 30.44 27.59 5,640 0 0.2
15/11/2019
28.54
 404,316 28.92 29.02 28.06 20,829 10,000 0.3
14/11/2019
28.92
 521,409 29.97 30.06 28.83 2,700 0 0.1
13/11/2019
29.87
 194,418 30.06 30.16 29.68 0 0 0
12/11/2019
29.97
 175,583 29.97 30.06 29.78 1,010 20,000 -0.6
11/11/2019
29.97
 125,957 30.06 30.16 29.87 100 600 0.0
08/11/2019
30.16
 193,633 30.35 30.54 29.97 700 2,400 -0.1
07/11/2019
30.25
 207,359 29.97 30.35 29.97 7,800 0 0.2
06/11/2019
30.16
 194,927 30.06 30.82 30.06 400 0 0.0
05/11/2019
30.16
 281,573 29.97 30.54 29.68 2,500 4,700 -0.1
04/11/2019
29.87
 582,602 30.54 30.92 29.68 600 1,500 0.0
01/11/2019
30.54
 233,461 30.82 31.01 30.35 22,000 0 0.7
31/10/2019
30.54
 503,430 30.44 31.49 30.35 600 100 0.0
30/10/2019
30.35
 206,061 30.35 30.44 29.97 1,200 30 0.0
29/10/2019
30.16
 185,105 30.54 30.73 30.16 1,400 300 0.0
28/10/2019
30.54
 156,499 30.92 31.11 30.54 1,200 500 0.0
25/10/2019
30.82
 156,740 31.39 31.39 30.73 300 0 0.0
24/10/2019
31.11
 260,325 30.54 31.39 25.88 1,000 0 0.0
23/10/2019
30.35
 125,157 30.06 30.73 29.59 500 50 0.0
22/10/2019
30.06
 111,770 29.97 30.35 29.97 0 30 0.0
21/10/2019
29.97
 359,335 30.54 30.54 29.59 21,200 9,650 0.4
18/10/2019
30.35
 310,980 30.73 30.92 30.35 700 0 0.0
17/10/2019
30.73
 347,420 30.92 30.92 30.35 200 10,000 -0.3
16/10/2019
31.01
 321,992 31.01 31.58 30.73 1,500 0 0.0
15/10/2019
32.06
 956,844 32.06 32.06 30.54 13,500 0 0.4
14/10/2019
31.77
 554,845 31.68 32.44 26.92 1,010 500 0.0
11/10/2019
31.68
 344,075 31.77 32.06 31.30 300 0 0.0
10/10/2019
31.77
 328,517 32.34 32.63 31.77 2,000 50 0.1
09/10/2019
31.96
 677,279 30.92 32.15 30.92 9,600 500 0.3
08/10/2019
30.73
 260,760 30.92 31.01 30.35 6,800 0 0.2
07/10/2019
30.73
 173,399 31.20 31.39 30.63 1,719 0 0.1
04/10/2019
31.20
 394,930 30.44 31.68 30.25 1,400 950 0.0
03/10/2019
30.44
 381,281 30.82 30.82 29.68 2,711 300 0.1
02/10/2019
30.82
 368,430 31.39 31.49 30.63 1,600 50 0.1
01/10/2019
31.39
 344,227 31.39 31.96 31.01 1,930 0 0.1
30/09/2019
31.49
 823,613 29.68 31.87 29.68 20 8,000 -0.3
27/09/2019
29.59
 365,505 29.49 30.06 29.40 300 400 0.0
26/09/2019
29.49
 233,628 29.49 30.06 29.11 0 3,000 -0.1
25/09/2019
29.49
 257,990 29.02 29.78 28.54 0 4,230 -0.1
24/09/2019
29.02
 335,930 29.30 29.49 28.54 4,000 1,600 0.1
23/09/2019
29.40
 239,502 30.16 33.30 29.11 200 17,600 -0.5
20/09/2019
30.06
 230,529 29.97 30.35 29.68 3,400 500 0.1
19/09/2019
30.25
 208,781 30.16 30.44 29.87 4,800 3,000 0.1
18/09/2019
30.25
 355,005 29.68 30.54 29.49 17,200 1,400 0.5
17/09/2019
29.68
 196,365 29.97 29.97 29.30 7,300 0 0.2
16/09/2019
29.97
 533,890 29.87 30.63 28.92 13,500 1,700 0.4
13/09/2019
29.87
 364,359 30.73 30.73 29.68 3,200 6,500 -0.1
12/09/2019
30.44
 409,150 29.97 31.30 29.97 18,000 3,500 0.5
11/09/2019
30.35
 803,040 26.64 30.82 23.40 3,700 10,000 -0.2

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