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

69
-2.10
(-2.95%)
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
(2025-11-12) 		-8.80 -11.10% 18,672,700 -20,800 -1.5
69
82.20
69
2 tháng
(2025-10-13) 		2.60 3.83% 41,332,800 -20,800 -1.5
65
82.20
69
3 tháng
(2025-09-15) 		-2.20 -3.03% 45,329,600 -23,000 -1.7
65
82.20
69
6 tháng
(2025-06-16) 		-3.16 -4.29% 94,817,100 -23,700 -1.7
65
82.20
69
12 tháng
(2024-12-17) 		-19.39 -21.57% 174,590,147 -28,815 -2.1
54.95
94.94
69
24 tháng
(2023-12-25) 		44.96 176.01% 501,721,412 -1,309,150 -84.3
25.34
109.89
69
36 tháng
(2022-12-28) 		50.40 250.79% 669,802,885 -1,566,530 -90.3
19.70
109.89
69
60 tháng
(2021-01-07) 		35.85 103.46% 1,052,749,960 -1,982,882 -101.3
17.33
109.89
69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2019
18.22
 174,130 17.92 18.71 17.92 310 49,000 -0.9
26/02/2019
17.82
 364,845 18.32 18.41 17.52 12,500 16,200 -0.1
25/02/2019
18.41
 238,725 18.81 18.91 18.22 11,620 20,500 -0.2
22/02/2019
18.81
 236,675 18.81 19.01 18.61 43,900 9,400 0.7
21/02/2019
18.81
 439,443 18.51 19.21 18.32 6,000 0 0.1
20/02/2019
18.71
 244,976 18.81 18.91 18.22 4,200 200 0.1
19/02/2019
18.71
 330,035 19.21 19.50 18.41 29,900 5,100 0.5
18/02/2019
19.21
 641,770 18.32 19.80 18.32 14,653 2,600 0.2
15/02/2019
18.12
 197,560 18.51 18.61 17.52 16,200 4,700 0.2
14/02/2019
18.51
 348,125 17.82 18.61 17.82 10,100 5,900 0.1
13/02/2019
17.92
 584,780 16.43 18.12 16.43 14,300 3,200 0.2
12/02/2019
16.43
 190,780 16.83 16.83 16.14 9,700 28,500 -0.3
11/02/2019
16.83
 278,917 16.34 17.03 16.34 11,570 8,300 0.1
01/02/2019
16.14
 372,466 15.05 16.43 14.85 8,100 3,000 0.1
31/01/2019
15.25
 59,729 14.95 15.35 14.95 5,500 300 0.1
30/01/2019
15.05
 58,010 14.55 15.05 14.45 100 0 0.0
29/01/2019
14.65
 37,420 14.55 14.85 14.45 8,200 0 0.1
28/01/2019
14.65
 65,045 14.85 14.95 14.55 12,100 0 0.2
25/01/2019
14.85
 68,729 15.25 15.25 14.85 11,800 0 0.2
24/01/2019
14.95
 47,020 15.05 15.54 12.97 0 0 0
23/01/2019
15.05
 124,905 14.06 15.84 14.06 4,000 0 0.0
22/01/2019
14.55
 93,070 14.65 14.65 13.96 4,000 0 0.1
21/01/2019
14.16
 97,363 15.15 15.15 13.96 6,500 100 0.1
18/01/2019
15.15
 123,997 15.15 15.35 14.95 2,000 400 0.0
17/01/2019
15.15
 113,550 15.54 15.74 13.46 11,700 900 0.2
16/01/2019
15.54
 188,549 15.84 16.43 14.95 13,205 0 0.2
15/01/2019
15.84
 216,673 15.44 16.34 15.44 9,110 3,100 0.1
14/01/2019
15.44
 284,076 13.96 15.54 13.86 26,200 0 0.4
11/01/2019
14.16
 124,900 13.86 14.26 13.37 41,400 0 0.6
10/01/2019
13.37
 70,505 12.87 13.66 12.87 9,200 0 0.1
09/01/2019
13.17
 84,641 12.87 13.37 12.87 0 0 0
08/01/2019
12.97
 42,260 12.87 13.37 12.87 0 0 0
07/01/2019
12.87
 65,700 12.57 13.27 12.28 0 0 0
04/01/2019
12.47
 60,451 12.57 12.87 12.47 0 0 0
03/01/2019
12.87
 74,900 13.17 13.27 12.67 0 0 0
02/01/2019
13.07
 60,562 13.07 13.86 12.97 5,250 0 0.1
28/12/2018
13.27
 52,450 14.16 14.36 12.97 1,800 0 0.0
27/12/2018
13.66
 229,200 12.47 13.66 12.47 7,350 0 0.1
26/12/2018
12.18
 123,300 11.88 12.38 11.58 7,600 0 0.1
25/12/2018
11.88
 220,000 12.18 12.18 11.19 65,900 500 0.8
24/12/2018
12.28
 68,960 12.67 12.67 12.28 100 0 0.0
21/12/2018
12.77
 225,461 13.37 13.37 12.38 6,500 20,000 -0.2
20/12/2018
13.66
 41,290 13.86 14.06 13.56 0 0 0
19/12/2018
13.86
 42,520 13.86 14.75 13.56 7,300 100 0.1
18/12/2018
13.76
 142,540 14.75 14.75 13.17 6,300 0 0.1
17/12/2018
14.85
 115,280 15.15 15.15 14.75 5,500 0 0.1
14/12/2018
15.25
 38,335 15.35 15.35 15.25 0 300 -0.0
13/12/2018
15.35
 54,150 15.35 15.54 15.25 700 1,400 -0.0
12/12/2018
15.35
 77,920 15.44 15.44 15.25 28,400 0 0.4
11/12/2018
15.35
 78,904 15.44 15.54 15.35 2,900 0 0.0
10/12/2018
15.44
 57,400 15.74 15.74 15.44 1,200 0 0.0
07/12/2018
15.74
 37,550 15.74 15.84 15.64 1,600 0 0.0
06/12/2018
15.74
 67,300 15.64 15.74 15.54 6,600 0 0.1
05/12/2018
15.74
 85,400 15.64 15.84 15.64 28,000 3,800 0.4
04/12/2018
15.74
 104,300 15.64 15.74 15.54 40,100 15,300 0.4
03/12/2018
15.64
 145,590 15.74 15.94 15.54 10,700 9,200 0.0
30/11/2018
15.84
 116,840 16.04 16.04 15.64 0 0 0
29/11/2018
15.94
 79,900 16.24 16.43 15.94 1,300 4,700 -0.1
28/11/2018
16.24
 47,410 16.43 16.43 16.24 3,510 20,000 -0.3
27/11/2018
16.43
 115,200 16.53 16.53 16.34 8,700 0 0.1
26/11/2018
16.63
 67,000 16.73 16.73 16.43 2,900 0 0.0
23/11/2018
16.63
 45,830 16.43 16.63 16.43 2,300 0 0.0
22/11/2018
16.63
 72,120 16.53 16.73 16.53 11,000 20,000 -0.1
21/11/2018
16.53
 93,122 16.73 16.83 16.43 400 0 0.0
20/11/2018
16.83
 54,323 17.03 17.03 16.73 500 400 0.0
19/11/2018
16.83
 19,385 17.03 17.13 16.83 2,900 0 0.0
16/11/2018
17.03
 102,124 16.73 17.03 16.63 1,400 5,400 -0.1
15/11/2018
16.43
 90,642 16.73 17.23 16.34 9,000 0 0.2
14/11/2018
16.73
 51,440 16.63 16.83 16.43 500 0 0.0
13/11/2018
16.83
 101,368 16.93 17.03 16.53 10,200 5,000 0.1
12/11/2018
17.23
 75,210 16.93 17.42 16.93 2,600 3,500 -0.0
09/11/2018
17.52
 77,246 17.72 17.82 17.52 2,800 0 0.0
08/11/2018
17.72
 85,030 17.92 18.22 17.42 8,500 400 0.1
07/11/2018
17.82
 75,300 17.92 17.92 17.23 3,200 0 0.1
06/11/2018
17.92
 84,670 17.82 18.51 17.82 11,200 0 0.2
05/11/2018
17.82
 161,530 16.83 18.22 16.63 1,800 0 0.0
02/11/2018
16.93
 221,210 16.93 17.03 16.43 6,000 1,000 0.1
01/11/2018
17.13
 208,400 17.92 18.22 17.03 4,900 0 0.1
31/10/2018
17.92
 219,250 18.71 18.71 17.92 3,000 0 0.1
30/10/2018
18.61
 104,760 18.81 18.81 18.61 2,100 400 0.0
29/10/2018
18.81
 162,710 18.71 19.01 18.71 53,000 0 1.0
26/10/2018
18.91
 131,400 19.31 19.80 18.81 4,500 1,200 0.1
25/10/2018
19.01
 282,110 19.80 19.80 18.32 9,000 0 0.2
24/10/2018
20.00
 177,975 20.99 20.99 19.90 2,000 13,725 -0.2
23/10/2018
20.99
 176,449 21.58 21.58 20.79 6,000 0 0.1
22/10/2018
21.29
 117,500 21.29 22.28 21.29 1,200 0 0.0
19/10/2018
21.68
 159,900 21.78 21.78 20.89 11,800 4,500 0.2
18/10/2018
22.18
 98,760 21.29 22.47 20.79 10,200 0 0.2
17/10/2018
22.47
 148,250 22.57 22.97 22.28 37,200 2,500 0.8
16/10/2018
22.57
 105,510 22.47 22.57 22.18 110 1,110 -0.0
15/10/2018
22.47
 202,370 22.97 23.66 21.88 17,800 6,150 0.3
12/10/2018
22.77
 264,470 21.19 22.87 19.90 28,800 4,500 0.5
11/10/2018
21.19
 398,300 22.77 23.07 20.79 19,000 2,000 0.4
10/10/2018
23.27
 251,141 23.96 24.06 23.17 1,100 2,500 -0.0
09/10/2018
24.16
 205,130 24.55 24.55 23.66 7,200 5,300 0.0
08/10/2018
24.55
 189,270 25.25 25.25 24.45 2,000 3,000 -0.0
05/10/2018
25.25
 349,732 23.27 25.74 23.27 6,700 6,000 0.0
04/10/2018
23.36
 408,223 23.66 23.66 22.67 8,150 3,300 0.1
03/10/2018
23.27
 705,230 25.94 25.94 22.77 8,150 3,300 0.1
02/10/2018
25.74
 596,270 26.83 27.03 25.64 4,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |