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)
10/09/2019
26.83
 1,075,765 28.83 29.21 26.35 9,500 19,000 -0.3
09/09/2019
28.83
 769,787 30.44 30.44 28.35 9,570 500 0.3
06/09/2019
30.73
 404,030 31.87 31.87 30.44 7,800 9,700 -0.1
05/09/2019
31.39
 345,674 31.58 32.73 27.59 500 6,000 -0.2
04/09/2019
31.96
 1,140,830 32.54 32.92 28.63 15,800 1,600 0.5
03/09/2019
32.63
 713,589 34.25 34.91 32.54 4,760 1,869 0.1
30/08/2019
34.15
 443,426 34.34 34.91 33.77 3,200 0 0.1
29/08/2019
34.34
 589,621 34.91 34.91 33.30 700 0 0.0
28/08/2019
34.91
 537,818 35.48 35.86 34.82 5,100 21,400 -0.6
27/08/2019
35.48
 668,374 35.58 36.44 35.29 3,410 1,200 0.1
26/08/2019
35.48
 424,232 34.72 35.86 34.72 300 5,000 -0.2
23/08/2019
35.86
 417,963 35.77 37.10 35.48 500 0 0.0
22/08/2019
35.77
 973,897 34.63 36.53 30.44 1,204 2,470 0.0
21/08/2019
34.44
 991,248 35.29 35.48 34.15 1,300 1,610 0.0
20/08/2019
35.29
 786,982 35.20 35.77 34.53 200 50 0.0
19/08/2019
35.10
 373,078 34.72 35.67 34.72 600 100 0.0
16/08/2019
35.10
 1,031,843 34.72 35.96 34.72 22,700 200 0.8
15/08/2019
35.20
 1,251,421 32.82 35.39 31.49 13,100 5,100 0.3
14/08/2019
32.63
 399,588 31.96 33.87 31.96 11,900 1,500 0.4
13/08/2019
32.06
 1,401,746 33.49 33.49 31.11 4,600 24,400 -0.7
12/08/2019
33.39
 627,930 33.68 34.15 33.11 300 17,200 -0.6
09/08/2019
33.39
 657,050 34.15 34.91 33.39 227 83,500 -3.0
08/08/2019
33.87
 810,888 33.01 35.48 33.01 11,733 40,800 -1.0
07/08/2019
33.11
 1,399,815 32.34 34.72 32.34 14,600 43,800 -1.0
06/08/2019
34.72
 2,662,360 34.25 37.77 32.15 13,800 116,103 -3.8
05/08/2019
34.72
 1,758,455 31.49 34.91 31.11 19,700 30,500 -0.4
02/08/2019
31.49
 2,078,472 28.92 32.25 28.54 13,000 16,150 -0.1
01/08/2019
28.92
 473,429 28.25 29.30 28.16 1,000 7,000 -0.2
31/07/2019
28.44
 553,541 28.73 28.73 27.78 800 7,500 -0.2
30/07/2019
28.73
 855,187 29.87 29.87 28.63 9,800 5,000 0.1
29/07/2019
29.87
 595,089 29.30 30.25 24.92 1,100 12,244 -0.3
26/07/2019
29.59
 674,919 29.49 29.97 28.73 3,300 5,200 -0.1
25/07/2019
29.30
 1,535,292 29.30 30.44 28.44 22,470 67,650 -1.4
24/07/2019
29.21
 1,306,537 27.87 29.30 27.78 2,000 15,800 -0.4
23/07/2019
27.97
 613,881 27.87 28.44 23.40 3,200 4,000 0.0
22/07/2019
28.06
 845,877 27.59 28.16 27.02 2,100 31,200 -0.8
19/07/2019
27.02
 2,357,317 29.30 29.87 26.64 34,200 39,400 -0.2
18/07/2019
29.11
 1,726,341 27.78 29.21 27.68 17,600 14,700 0.1
17/07/2019
27.87
 521,975 27.97 28.06 27.68 4,600 13,700 -0.3
16/07/2019
27.87
 502,474 27.68 28.54 27.68 16,900 14,534 0.1
15/07/2019
28.06
 1,985,124 26.35 28.16 22.55 3,200 24,000 -0.6
12/07/2019
26.45
 464,462 26.64 26.64 23.78 8,200 4,500 0.1
11/07/2019
26.45
 491,356 27.02 27.02 26.45 1,300 5,000 -0.1
10/07/2019
26.83
 646,329 26.26 27.02 26.26 7,810 271 0.2
09/07/2019
26.45
 839,310 25.69 26.54 25.69 3,000 200 0.1
08/07/2019
25.69
 203,920 25.69 26.16 25.50 3,100 0 0.1
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 6,530 11,400 -0.1
03/07/2019
25.21
 346,000 25.69 25.78 25.21 5,771 0 0.2
02/07/2019
25.69
 283,140 25.59 26.07 25.50 4,800 0 0.1
01/07/2019
25.59
 1,071,222 26.07 26.54 25.02 10,200 1,200 0.2
28/06/2019
25.88
 785,193 26.45 26.54 25.31 1,210 10,000 -0.2
27/06/2019
26.54
 265,351 26.92 26.92 26.35 400 0 0.0
26/06/2019
26.92
 441,955 26.35 27.40 26.16 8,610 17,700 -0.3
25/06/2019
26.54
 248,333 26.64 26.83 26.35 924 0 0.0
24/06/2019
26.54
 353,692 26.35 27.11 26.35 4,204 400 0.1
21/06/2019
26.64
 624,915 26.64 26.92 26.26 800 700 0.0
20/06/2019
26.64
 796,424 27.11 27.59 26.45 4,100 0 0.1
19/06/2019
27.11
 360,326 27.49 27.78 27.02 10,200 16,200 -0.2
18/06/2019
27.30
 841,345 26.64 27.49 26.64 3,400 1,600 0.1
17/06/2019
26.83
 631,330 26.07 27.02 26.07 3,800 1,390 0.1
14/06/2019
26.07
 240,360 26.45 26.54 25.78 3,600 3,800 0.0
13/06/2019
26.07
 464,621 25.69 26.16 25.50 10,500 14,000 -0.1
12/06/2019
25.88
 800,938 26.64 26.64 25.59 2,920 9,700 -0.2
11/06/2019
26.54
 446,253 26.35 26.92 26.26 13,000 9,600 0.1
10/06/2019
26.45
 495,611 26.73 27.30 26.35 5,800 24,800 -0.5
07/06/2019
26.73
 1,055,550 25.69 26.83 21.69 10,900 2,600 0.2
06/06/2019
25.69
 364,351 25.21 26.07 25.11 2,010 6,000 -0.1
05/06/2019
25.31
 360,985 25.59 26.07 25.21 1,300 11,000 -0.3
04/06/2019
25.40
 352,617 25.02 25.88 25.02 0 500 0.0
03/06/2019
25.31
 571,162 24.73 25.97 24.26 9,000 6,000 0.1
31/05/2019
24.92
 1,125,293 25.69 25.97 24.54 10,058 28,000 -0.5
30/05/2019
25.88
 966,648 25.88 26.73 25.69 12,510 6,700 0.2
29/05/2019
26.45
 1,805,194 27.78 28.44 26.35 24,860 4,495 0.6
28/05/2019
27.78
 1,437,113 26.64 28.06 26.64 68,130 3,500 1.9
27/05/2019
26.64
 837,225 25.69 27.02 25.31 73,200 22,400 1.4
24/05/2019
25.59
 1,255,177 25.21 26.35 25.21 7,550 1,400 0.2
23/05/2019
25.21
 589,081 24.83 25.21 24.54 600 16,300 -0.4
22/05/2019
25.02
 325,745 25.21 25.40 24.92 25,210 5,340 0.5
21/05/2019
25.21
 1,308,001 23.88 25.88 23.88 36,906 8,300 0.8
20/05/2019
24.07
 660,092 24.16 24.26 23.50 4,304 5,400 0.0
17/05/2019
23.97
 390,876 24.07 24.64 23.97 2,300 4,500 -0.1
16/05/2019
23.97
 468,746 24.54 24.64 23.88 21,823 7,600 0.4
15/05/2019
24.45
 695,329 24.45 25.02 24.07 44,300 15,000 0.8
14/05/2019
24.45
 688,607 23.78 27.30 23.31 27,603 20,100 0.2
13/05/2019
23.97
 890,131 22.74 24.26 22.74 17,800 6,250 0.3
10/05/2019
22.83
 376,409 22.93 23.12 22.45 16,100 20,000 -0.1
09/05/2019
22.93
 627,992 22.83 23.69 22.74 6,300 8,300 -0.1
08/05/2019
22.93
 989,539 21.69 23.02 21.21 1,310 1,300 0.0
07/05/2019
21.50
 169,620 20.93 21.50 20.93 0 400 0.0
06/05/2019
20.83
 337,100 21.50 21.69 20.83 1,800 700 0.0
03/05/2019
21.40
 178,030 21.88 21.88 21.21 900 0 0.0
02/05/2019
21.69
 142,590 21.98 22.17 21.69 100 3,000 -0.1
26/04/2019
22.26
 399,900 22.07 22.45 21.79 4,100 0 0.1
25/04/2019
22.17
 340,265 21.21 22.64 20.93 1,000 400 0.0
24/04/2019
21.12
 160,506 20.93 21.31 20.64 30 700 0.0
23/04/2019
20.64
 389,560 21.02 21.21 20.26 1,640 0 0.0
22/04/2019
21.02
 202,920 21.88 21.88 20.93 6,100 16,500 -0.2
19/04/2019
21.40
 151,750 21.21 22.07 21.02 9,230 0 0.2
18/04/2019
21.21
 360,646 21.88 23.78 21.02 3,500 1,000 0.1

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