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

82.90
2.30
(2.85%)
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
(2024-10-23) 		17.60 26.95% 41,431,777 -17,300 -1.3
65.20
87.30
82.90
2 tháng
(2024-09-23) 		17.40 26.56% 59,145,336 -27,510 -1.9
63.60
87.30
82.90
3 tháng
(2024-08-26) 		15.50 23% 73,130,652 -28,010 -2.0
60.90
87.30
82.90
6 tháng
(2024-05-27) 		-4.90 -5.58% 163,692,971 -297,758 -26.2
60.50
111
82.90
12 tháng
(2023-11-28) 		56.90 218.85% 320,711,039 -1,298,925 -81.8
24.60
111
82.90
24 tháng
(2022-12-05) 		61.20 282.03% 487,899,841 -1,516,305 -86.7
19.70
111
82.90
36 tháng
(2021-12-08) 		50.70 157.45% 674,799,129 -1,733,435 -93.9
17.50
111
82.90
60 tháng
(2019-12-19) 		57.70 228.97% 1,008,185,515 -2,013,525 -99.1
17.50
111
82.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2024
105.10
 450,603 100 106.40 100 0 0 0
02/07/2024
106.20
 669,886 103.90 106.60 103.90 0 100 -0.0
01/07/2024
104.40
 822,695 103.30 105 102.10 0 0 0
28/06/2024
103.30
 873,060 107 107 102 0 10,000 -1.0
27/06/2024
106.80
 705,143 90.10 108.90 90.10 0 600 -0.1
26/06/2024
106.90
 677,734 105 107.20 103.70 0 0 0
25/06/2024
104.80
 967,411 103.90 106 101.60 0 500 -0.1
24/06/2024
104
 2,633,363 109.70 110 101.20 0 0 0
21/06/2024
109.70
 1,254,097 110.50 112.60 108.60 0 200 -0.0
20/06/2024
111
 968,424 109 113.20 107.30 0 0 0
19/06/2024
108.90
 1,724,895 108.80 111 104 0 0 0
18/06/2024
105.90
 1,752,137 105 113 104.60 0 30,100 -3.4
17/06/2024
107
 1,153,426 98 107.40 98 0 5,100 -0.5
14/06/2024
100
 3,352,346 90.90 103.90 90.90 0 1,000 -0.1
13/06/2024
91
 1,152,307 88.10 92.30 88.10 0 0 0
12/06/2024
89.70
 973,312 88.50 89.80 86.70 0 0 0
11/06/2024
88.50
 849,777 90 91.30 88.40 0 0 0
10/06/2024
89.50
 584,001 90.40 90.50 89 0 0 0
07/06/2024
90.30
 873,042 90.60 90.60 88.80 0 0 0
06/06/2024
90.10
 1,331,507 93.30 93.70 89.50 0 0 0
05/06/2024
92
 994,864 91.60 95 91.60 0 100 -0.0
04/06/2024
91.60
 1,533,695 88.40 92.40 88.40 0 400 -0.0
03/06/2024
88.40
 739,174 87.30 90 87.30 0 100 -0.0
31/05/2024
87.30
 557,858 87.40 89 85.90 0 19,900 -1.7
30/05/2024
87.40
 780,761 85.20 87.80 85 0 3,100 -0.3
29/05/2024
87
 1,019,115 88.50 92.90 86.80 0 1,585 -0.1
28/05/2024
90.50
 1,699,986 89 91 87.80 0 172,062 -15.2
27/05/2024
87.80
 1,439,466 86.40 87.80 84.30 0 1,200 -0.1
24/05/2024
86.40
 2,025,478 91.90 92 85.50 0 600 -0.1
23/05/2024
92
 1,235,051 94.40 96 88.10 0 11,800 -1.1
22/05/2024
94.20
 928,099 91.90 96 90 0 5,100 -0.5
21/05/2024
91.90
 2,137,190 92.60 93.60 86.50 0 500 -0.0
20/05/2024
92.60
 1,394,542 89 95 89 0 20,136 -1.8
17/05/2024
89
 1,487,225 81.20 89.70 80.50 0 200 -0.0
16/05/2024
81.20
 1,447,777 77.60 81.90 77.60 0 300 -0.0
15/05/2024
77.50
 1,576,774 73 78.80 72.90 0 19,985 -1.5
14/05/2024
73
 1,113,198 71.40 73 70.40 0 21,993 -1.6
13/05/2024
71.40
 1,448,644 69.60 72 69.50 0 64,800 -4.6
10/05/2024
69.60
 1,499,203 67.60 70.70 67.10 0 290 -0.0
09/05/2024
67.60
 1,608,860 70 70.40 67.50 0 95,993 -6.6
08/05/2024
70
 1,242,776 68.90 71 68.80 0 109,681 -7.6
07/05/2024
69
 1,035,703 66.40 69.80 66.40 0 72,078 -4.9
06/05/2024
66.40
 1,387,850 66 68 65.50 0 10,000 -0.7
03/05/2024
66
 2,261,209 69 69.90 63 0 10,500 -0.7
02/05/2024
68.80
 1,793,352 68.50 69.10 67 0 4,500 -0.3
26/04/2024
67.60
 1,887,376 63.30 68 62 0 100 -0.0
25/04/2024
63.30
 2,154,049 63.90 65 61.40 0 29,978 -1.9
24/04/2024
55.60
 1,304,130 57 62 57 0 9,993 -0.6
23/04/2024
57.80
 2,362,674 54.80 57.90 53.50 0 4,000 -0.2
22/04/2024
53.40
 1,145,475 52.20 53.90 52.20 0 5,000 -0.3
19/04/2024
52.20
 1,513,432 51.80 53.10 50.30 0 27,982 -1.5
17/04/2024
51.80
 1,142,903 51.60 53.90 50.80 0 100 -0.0
16/04/2024
52
 2,001,181 50 52.20 49.10 0 3,000 -0.1
15/04/2024
49.60
 2,510,040 52.90 54 48.30 0 0 0
12/04/2024
53
 1,168,874 51.50 53.70 51.10 0 5,500 -0.3
11/04/2024
52.20
 1,718,885 48.80 52.30 48 0 0 0
10/04/2024
49.30
 1,886,855 48.50 53 48.50 0 25,900 -1.3
09/04/2024
49
 2,066,907 48.50 50.90 46.50 0 1,000 -0.0
08/04/2024
48.50
 3,142,326 54 54.50 48.30 0 0 0
05/04/2024
54.80
 2,447,106 54.40 59.50 51.10 0 300 -0.0
04/04/2024
54.40
 3,086,054 53.40 60 53 0 100 -0.0
03/04/2024
53.40
 2,236,613 49.10 53.40 49.10 0 100,200 -5.1
02/04/2024
49.10
 3,173,041 44 49.50 43 0 11,700 -0.5
01/04/2024
45
 2,124,571 43.60 45.80 43.50 0 10,000 -0.4
29/03/2024
44.20
 2,855,186 41.90 44.50 41.70 0 2,000 -0.1
28/03/2024
42
 1,938,161 40.50 42.40 40 0 400 -0.0
27/03/2024
40
 3,890,493 37.10 40.60 37.10 0 4,000 -0.2
26/03/2024
37.10
 713,462 35.90 37.40 35.40 0 0 0
25/03/2024
35.90
 1,158,353 36.90 36.90 35.50 0 0 0
22/03/2024
36.90
 973,859 37 37.80 36.50 0 3,000 -0.1
21/03/2024
37
 1,235,126 35.80 37.30 35.80 0 200 -0.0
20/03/2024
35.80
 858,240 35.70 35.90 34.70 0 0 0
19/03/2024
35.50
 900,113 35.10 36.90 35 0 0 0
18/03/2024
35
 2,867,057 37.60 37.80 34.20 0 0 0
15/03/2024
37.60
 1,937,835 38.40 38.40 37 0 5,000 -0.2
14/03/2024
38.40
 2,130,856 39.10 39.40 37.70 0 5,200 -0.2
13/03/2024
39.10
 2,587,647 39.60 40.20 38.60 0 10,000 -0.4
12/03/2024
39.60
 2,983,466 38.50 40.70 38.50 0 41,400 -1.6
11/03/2024
38.50
 2,097,025 36.60 39.30 35.80 0 13,600 -0.5
08/03/2024
36.10
 2,432,885 38.30 38.40 35.70 0 0 0
07/03/2024
38.20
 2,288,095 39 39 36.80 0 0 0
06/03/2024
39
 2,909,646 38.90 40.50 37.50 0 125,650 -4.8
05/03/2024
38.90
 2,254,098 35.50 39.90 35.40 0 0 0
04/03/2024
35.40
 2,144,646 33.90 35.90 33.90 0 0 0
01/03/2024
34.10
 1,433,286 32.90 34.30 32.90 0 100 -0.0
29/02/2024
32.90
 1,365,601 32.50 33 31.70 0 0 0
28/02/2024
32.50
 1,380,022 32.40 33.30 32 0 13,500 -0.4
27/02/2024
32.30
 1,964,925 30.10 32.70 29.60 0 100 -0.0
26/02/2024
30.10
 1,144,801 28.60 30.20 28.50 0 0 0
23/02/2024
28.70
 1,703,266 28.80 29.90 28.20 0 0 0
22/02/2024
28.70
 760,165 28.30 29 28.30 0 0 0
21/02/2024
28.30
 644,086 28.90 28.90 28 0 15,000 -0.4
20/02/2024
28.80
 1,607,864 28 29.20 28 0 0 0
19/02/2024
28
 750,299 27.50 28.10 27.50 0 0 0
16/02/2024
27.50
 534,714 27.60 27.70 27.30 0 0 0
15/02/2024
27.60
 509,517 27.40 27.70 27.40 0 0 0
07/02/2024
27.50
 505,872 27.80 27.80 27.40 0 0 0
06/02/2024
27.70
 470,840 27.70 28 27.60 0 0 0
05/02/2024
27.70
 983,211 27.60 27.70 27.30 0 55 -0.0
02/02/2024
27.60
 875,162 28.40 28.40 27.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |