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)
15/08/2019
35.20
 1,251,421 32.82 35.39 31.49 0 0 0
14/08/2019
32.63
 399,588 31.96 33.87 31.96 0 0 0
13/08/2019
32.06
 1,401,746 33.49 33.49 31.11 0 0 0
12/08/2019
33.39
 627,930 33.68 34.15 33.11 0 0 0
09/08/2019
33.39
 657,050 34.15 34.91 33.39 0 0 0
08/08/2019
33.87
 810,888 33.01 35.48 33.01 0 0 0
07/08/2019
33.11
 1,399,815 32.34 34.72 32.34 0 0 0
06/08/2019
34.72
 2,662,360 34.25 37.77 32.15 0 0 0
05/08/2019
34.72
 1,758,455 31.49 34.91 31.11 0 0 0
02/08/2019
31.49
 2,078,472 28.92 32.25 28.54 0 0 0
01/08/2019
28.92
 473,429 28.25 29.30 28.16 0 0 0
31/07/2019
28.44
 553,541 28.73 28.73 27.78 0 0 0
30/07/2019
28.73
 855,187 29.87 29.87 28.63 0 0 0
29/07/2019
29.87
 595,089 29.30 30.25 24.92 0 0 0
26/07/2019
29.59
 674,919 29.49 29.97 28.73 0 0 0
25/07/2019
29.30
 1,535,292 29.30 30.44 28.44 0 0 0
24/07/2019
29.21
 1,306,537 27.87 29.30 27.78 0 0 0
23/07/2019
27.97
 613,881 27.87 28.44 23.40 0 0 0
22/07/2019
28.06
 845,877 27.59 28.16 27.02 0 0 0
19/07/2019
27.02
 2,357,317 29.30 29.87 26.64 0 0 0
18/07/2019
29.11
 1,726,341 27.78 29.21 27.68 0 0 0
17/07/2019
27.87
 521,975 27.97 28.06 27.68 0 0 0
16/07/2019
27.87
 502,474 27.68 28.54 27.68 0 0 0
15/07/2019
28.06
 1,985,124 26.35 28.16 22.55 0 0 0
12/07/2019
26.45
 464,462 26.64 26.64 23.78 0 0 0
11/07/2019
26.45
 491,356 27.02 27.02 26.45 0 0 0
10/07/2019
26.83
 646,329 26.26 27.02 26.26 0 0 0
09/07/2019
26.45
 839,310 25.69 26.54 25.69 0 0 0
08/07/2019
25.69
 203,920 25.69 26.16 25.50 0 0 0
05/07/2019
26.07
 283,910 26.07 26.26 25.78 0 0 0
04/07/2019
25.50
 634,499 25.21 26.07 25.11 0 0 0
03/07/2019
25.21
 346,000 25.69 25.78 25.21 0 0 0
02/07/2019
25.69
 283,140 25.59 26.07 25.50 0 0 0
01/07/2019
25.59
 1,071,222 26.07 26.54 25.02 0 0 0
28/06/2019
25.88
 785,193 26.45 26.54 25.31 0 0 0
27/06/2019
26.54
 265,351 26.92 26.92 26.35 0 0 0
26/06/2019
26.92
 441,955 26.35 27.40 26.16 0 0 0
25/06/2019
26.54
 248,333 26.64 26.83 26.35 0 0 0
24/06/2019
26.54
 353,692 26.35 27.11 26.35 0 0 0
21/06/2019
26.64
 624,915 26.64 26.92 26.26 0 0 0
20/06/2019
26.64
 796,424 27.11 27.59 26.45 0 0 0
19/06/2019
27.11
 360,326 27.49 27.78 27.02 0 0 0
18/06/2019
27.30
 841,345 26.64 27.49 26.64 0 0 0
17/06/2019
26.83
 631,330 26.07 27.02 26.07 0 0 0
14/06/2019
26.07
 240,360 26.45 26.54 25.78 0 0 0
13/06/2019
26.07
 464,621 25.69 26.16 25.50 0 0 0
12/06/2019
25.88
 800,938 26.64 26.64 25.59 0 0 0
11/06/2019
26.54
 446,253 26.35 26.92 26.26 0 0 0
10/06/2019
26.45
 495,611 26.73 27.30 26.35 0 0 0
07/06/2019
26.73
 1,055,550 25.69 26.83 21.69 0 0 0
06/06/2019
25.69
 364,351 25.21 26.07 25.11 0 0 0
05/06/2019
25.31
 360,985 25.59 26.07 25.21 0 0 0
04/06/2019
25.40
 352,617 25.02 25.88 25.02 0 0 0
03/06/2019
25.31
 571,162 24.73 25.97 24.26 0 0 0
31/05/2019
24.92
 1,125,293 25.69 25.97 24.54 0 0 0
30/05/2019
25.88
 966,648 25.88 26.73 25.69 0 0 0
29/05/2019
26.45
 1,805,194 27.78 28.44 26.35 0 0 0
28/05/2019
27.78
 1,437,113 26.64 28.06 26.64 0 0 0
27/05/2019
26.64
 837,225 25.69 27.02 25.31 0 0 0
24/05/2019
25.59
 1,255,177 25.21 26.35 25.21 0 0 0
23/05/2019
25.21
 589,081 24.83 25.21 24.54 0 0 0
22/05/2019
25.02
 325,745 25.21 25.40 24.92 0 0 0
21/05/2019
25.21
 1,308,001 23.88 25.88 23.88 0 0 0
20/05/2019
24.07
 660,092 24.16 24.26 23.50 0 0 0
17/05/2019
23.97
 390,876 24.07 24.64 23.97 0 0 0
16/05/2019
23.97
 468,746 24.54 24.64 23.88 0 0 0
15/05/2019
24.45
 695,329 24.45 25.02 24.07 0 0 0
14/05/2019
24.45
 688,607 23.78 27.30 23.31 0 0 0
13/05/2019
23.97
 890,131 22.74 24.26 22.74 0 0 0
10/05/2019
22.83
 376,409 22.93 23.12 22.45 0 0 0
09/05/2019
22.93
 627,992 22.83 23.69 22.74 0 0 0
08/05/2019
22.93
 989,539 21.69 23.02 21.21 0 0 0
07/05/2019
21.50
 169,620 20.93 21.50 20.93 0 0 0
06/05/2019
20.83
 337,100 21.50 21.69 20.83 0 0 0
03/05/2019
21.40
 178,030 21.88 21.88 21.21 0 0 0
02/05/2019
21.69
 142,590 21.98 22.17 21.69 0 0 0
26/04/2019
22.26
 399,900 22.07 22.45 21.79 0 0 0
25/04/2019
22.17
 340,265 21.21 22.64 20.93 0 0 0
24/04/2019
21.12
 160,506 20.93 21.31 20.64 0 0 0
23/04/2019
20.64
 389,560 21.02 21.21 20.26 0 0 0
22/04/2019
21.02
 202,920 21.88 21.88 20.93 0 0 0
19/04/2019
21.40
 151,750 21.21 22.07 21.02 0 0 0
18/04/2019
21.21
 360,646 21.88 23.78 21.02 0 0 0
17/04/2019
21.88
 288,133 22.64 22.74 21.79 0 0 0
16/04/2019
22.26
 318,649 22.64 22.64 21.69 0 0 0
12/04/2019
22.55
 247,213 22.83 23.02 22.45 0 0 0
11/04/2019
22.83
 222,328 22.83 23.12 19.31 0 0 0
10/04/2019
22.74
 463,541 22.83 23.31 22.26 0 0 0
09/04/2019
22.93
 377,035 23.78 23.88 22.83 0 0 0
08/04/2019
23.59
 334,030 23.78 24.26 23.21 0 0 0
05/04/2019
23.78
 207,942 23.78 24.07 23.59 0 0 0
04/04/2019
23.97
 410,964 23.78 24.54 23.59 0 0 0
03/04/2019
23.78
 674,310 22.83 24.16 22.64 0 0 0
02/04/2019
23.31
 383,677 23.78 24.07 22.93 0 0 0
01/04/2019
23.69
 691,691 22.45 24.64 22.45 0 0 0
29/03/2019
22.36
 570,233 21.88 23.31 21.69 0 0 0
28/03/2019
21.79
 350,550 22.55 22.55 21.50 0 0 0
27/03/2019
22.55
 398,910 21.31 22.83 21.31 0 0 0
26/03/2019
20.83
 743,097 22.36 22.83 20.17 0 0 0
25/03/2019
21.50
 1,279,860 23.78 23.78 20.36 0 0 0

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