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)
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 0 0
30/12/2019
23.78
 69,941 24.16 24.16 23.69 0 0 0
27/12/2019
23.78
 52,998 23.97 23.97 23.69 0 0 0
26/12/2019
23.97
 140,860 23.50 24.35 19.98 0 0 0
25/12/2019
23.40
 108,970 23.59 23.69 23.12 0 0 0
24/12/2019
23.50
 80,566 23.78 23.88 23.31 0 0 0
23/12/2019
23.78
 109,578 23.97 27.40 23.59 0 0 0
20/12/2019
23.97
 149,802 24.07 24.07 23.78 0 0 0
19/12/2019
23.97
 123,641 24.07 24.16 23.69 0 0 0
18/12/2019
23.78
 150,028 24.54 24.54 20.83 0 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 0 0 0
13/12/2019
25.21
 157,592 25.59 29.40 25.11 0 0 0
12/12/2019
25.50
 272,642 25.02 25.97 20.64 0 0 0
11/12/2019
25.02
 475,330 23.02 25.31 23.02 0 0 0
10/12/2019
22.93
 217,923 23.50 23.50 19.98 0 0 0
09/12/2019
23.59
 85,675 23.78 24.26 23.31 0 0 0
06/12/2019
23.88
 137,299 24.26 24.26 23.31 0 0 0
05/12/2019
23.78
 228,683 24.07 27.02 23.78 0 0 0
04/12/2019
24.07
 194,650 23.31 24.07 22.83 0 0 0
03/12/2019
23.21
 373,217 24.54 24.54 22.83 0 0 0
02/12/2019
25.31
 249,206 25.59 25.69 23.59 0 0 0
29/11/2019
25.59
 186,560 25.40 25.69 24.83 0 0 0
28/11/2019
25.21
 416,221 25.78 26.07 24.83 0 0 0
27/11/2019
25.59
 445,750 26.73 30.63 25.59 0 0 0
26/11/2019
26.64
 146,922 26.73 27.02 26.35 0 0 0
25/11/2019
26.64
 283,098 27.49 27.49 26.26 0 0 0
22/11/2019
27.11
 203,536 28.06 28.16 27.11 0 0 0
21/11/2019
27.97
 81,023 28.35 28.44 27.87 0 0 0
20/11/2019
28.44
 94,511 28.35 28.73 28.06 0 0 0
19/11/2019
28.35
 204,342 27.59 28.73 27.59 0 0 0
18/11/2019
27.78
 296,537 28.44 30.44 27.59 0 0 0
15/11/2019
28.54
 404,316 28.92 29.02 28.06 0 0 0
14/11/2019
28.92
 521,409 29.97 30.06 28.83 0 0 0
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 0 0 0
11/11/2019
29.97
 125,957 30.06 30.16 29.87 0 0 0
08/11/2019
30.16
 193,633 30.35 30.54 29.97 0 0 0
07/11/2019
30.25
 207,359 29.97 30.35 29.97 0 0 0
06/11/2019
30.16
 194,927 30.06 30.82 30.06 0 0 0
05/11/2019
30.16
 281,573 29.97 30.54 29.68 0 0 0
04/11/2019
29.87
 582,602 30.54 30.92 29.68 0 0 0
01/11/2019
30.54
 233,461 30.82 31.01 30.35 0 0 0
31/10/2019
30.54
 503,430 30.44 31.49 30.35 0 0 0
30/10/2019
30.35
 206,061 30.35 30.44 29.97 0 0 0
29/10/2019
30.16
 185,105 30.54 30.73 30.16 0 0 0
28/10/2019
30.54
 156,499 30.92 31.11 30.54 0 0 0
25/10/2019
30.82
 156,740 31.39 31.39 30.73 0 0 0
24/10/2019
31.11
 260,325 30.54 31.39 25.88 0 0 0
23/10/2019
30.35
 125,157 30.06 30.73 29.59 0 0 0
22/10/2019
30.06
 111,770 29.97 30.35 29.97 0 0 0
21/10/2019
29.97
 359,335 30.54 30.54 29.59 0 0 0
18/10/2019
30.35
 310,980 30.73 30.92 30.35 0 0 0
17/10/2019
30.73
 347,420 30.92 30.92 30.35 0 0 0
16/10/2019
31.01
 321,992 31.01 31.58 30.73 0 0 0
15/10/2019
32.06
 956,844 32.06 32.06 30.54 0 0 0
14/10/2019
31.77
 554,845 31.68 32.44 26.92 0 0 0
11/10/2019
31.68
 344,075 31.77 32.06 31.30 0 0 0
10/10/2019
31.77
 328,517 32.34 32.63 31.77 0 0 0
09/10/2019
31.96
 677,279 30.92 32.15 30.92 0 0 0
08/10/2019
30.73
 260,760 30.92 31.01 30.35 0 0 0
07/10/2019
30.73
 173,399 31.20 31.39 30.63 0 0 0
04/10/2019
31.20
 394,930 30.44 31.68 30.25 0 0 0
03/10/2019
30.44
 381,281 30.82 30.82 29.68 0 0 0
02/10/2019
30.82
 368,430 31.39 31.49 30.63 0 0 0
01/10/2019
31.39
 344,227 31.39 31.96 31.01 0 0 0
30/09/2019
31.49
 823,613 29.68 31.87 29.68 0 0 0
27/09/2019
29.59
 365,505 29.49 30.06 29.40 0 0 0
26/09/2019
29.49
 233,628 29.49 30.06 29.11 0 0 0
25/09/2019
29.49
 257,990 29.02 29.78 28.54 0 0 0
24/09/2019
29.02
 335,930 29.30 29.49 28.54 0 0 0
23/09/2019
29.40
 239,502 30.16 33.30 29.11 0 0 0
20/09/2019
30.06
 230,529 29.97 30.35 29.68 0 0 0
19/09/2019
30.25
 208,781 30.16 30.44 29.87 0 0 0
18/09/2019
30.25
 355,005 29.68 30.54 29.49 0 0 0
17/09/2019
29.68
 196,365 29.97 29.97 29.30 0 0 0
16/09/2019
29.97
 533,890 29.87 30.63 28.92 0 0 0
13/09/2019
29.87
 364,359 30.73 30.73 29.68 0 0 0
12/09/2019
30.44
 409,150 29.97 31.30 29.97 0 0 0
11/09/2019
30.35
 803,040 26.64 30.82 23.40 0 0 0
10/09/2019
26.83
 1,075,765 28.83 29.21 26.35 0 0 0
09/09/2019
28.83
 769,787 30.44 30.44 28.35 0 0 0
06/09/2019
30.73
 404,030 31.87 31.87 30.44 0 0 0
05/09/2019
31.39
 345,674 31.58 32.73 27.59 0 0 0
04/09/2019
31.96
 1,140,830 32.54 32.92 28.63 0 0 0
03/09/2019
32.63
 713,589 34.25 34.91 32.54 0 0 0
30/08/2019
34.15
 443,426 34.34 34.91 33.77 0 0 0
29/08/2019
34.34
 589,621 34.91 34.91 33.30 0 0 0
28/08/2019
34.91
 537,818 35.48 35.86 34.82 0 0 0
27/08/2019
35.48
 668,374 35.58 36.44 35.29 0 0 0
26/08/2019
35.48
 424,232 34.72 35.86 34.72 0 0 0
23/08/2019
35.86
 417,963 35.77 37.10 35.48 0 0 0
22/08/2019
35.77
 973,897 34.63 36.53 30.44 0 0 0
21/08/2019
34.44
 991,248 35.29 35.48 34.15 0 0 0
20/08/2019
35.29
 786,982 35.20 35.77 34.53 0 0 0
19/08/2019
35.10
 373,078 34.72 35.67 34.72 0 0 0
16/08/2019
35.10
 1,031,843 34.72 35.96 34.72 0 0 0

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