Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	68.51	479,900	68.03	77.16	67.55	0	0	0
30/04/2026	79.66	202,200	81.29	81.39	78.79	0	0	0
29/04/2026	86.19	556,300	87.92	87.92	85.52	0	0	0
28/04/2026	87.44	471,700	89.17	89.36	87.25	0	0	0
27/04/2026	79.66	202,200	81.29	81.39	78.79	0	0	0
24/04/2026	88.98	568,700	88.79	90.71	88.31	0	0	0
23/04/2026	88.02	661,700	75.91	89.65	75.91	0	0	0
22/04/2026	88.60	391,700	89.56	90.13	88.50	0	0	0
21/04/2026	89.46	504,400	89.36	91.57	88.98	0	0	0
20/04/2026	89.36	359,600	90.13	90.13	88.69	0	0	0
17/04/2026	90.13	457,100	88.98	91.77	88.40	0	0	0
16/04/2026	89.08	816,000	90.81	91.00	88.02	0	0	0
15/04/2026	90.32	961,900	93.11	93.40	90.23	0	0	0
14/04/2026	93.11	1,371,800	89.94	95.13	89.94	0	0	0
13/04/2026	89.94	637,300	89.17	90.61	87.92	0	0	0
10/04/2026	89.65	827,700	88.31	90.71	87.63	0	0	0
09/04/2026	88.31	583,100	90.52	90.52	87.44	0	0	0
08/04/2026	90.61	998,300	88.40	91.29	88.11	0	0	0
07/04/2026	86.87	416,400	85.04	89.46	84.85	0	0	0
06/04/2026	85.14	524,900	87.92	87.92	85.04	0	0	0
03/04/2026	87.15	586,000	90.90	91.77	86.77	0	0	0
02/04/2026	89.65	646,600	91.57	92.25	88.88	0	0	0
01/04/2026	91.67	1,444,000	87.25	93.11	87.25	0	0	0
31/03/2026	86.48	819,300	87.44	89.94	85.42	0	0	0
30/03/2026	87.25	884,400	76.97	90.42	76.97	0	0	0
27/03/2026	90.32	908,700	92.05	93.98	88.40	0	0	0
26/03/2026	92.25	2,175,000	83.60	92.82	83.31	0	0	0
25/03/2026	83.89	776,200	81.00	84.08	80.91	0	0	0
24/03/2026	81.10	485,000	79.27	82.25	79.27	0	0	0
23/03/2026	78.51	759,600	82.35	82.35	77.06	0	0	0
20/03/2026	82.25	855,100	80.91	84.37	79.85	0	0	0
19/03/2026	80.91	611,400	83.12	83.12	79.85	0	0	0
18/03/2026	82.64	792,400	83.21	85.42	81.39	0	0	0
17/03/2026	83.02	641,400	81.00	84.46	80.72	0	0	0
16/03/2026	80.52	730,300	79.75	82.54	79.18	0	0	0
13/03/2026	79.37	992,900	81.29	82.16	78.79	0	0	0
12/03/2026	81.29	751,500	85.14	85.23	80.72	0	0	0
11/03/2026	85.33	1,029,200	81.68	86.29	79.56	0	0	0
10/03/2026	82.54	1,446,400	77.45	83.50	76.87	0	0	0
09/03/2026	77.26	2,082,200	88.60	88.60	77.26	0	0	0
06/03/2026	88.50	1,136,900	95.51	95.51	88.40	0	0	0
05/03/2026	93.78	805,600	92.73	100.13	92.73	0	0	0
04/03/2026	93.30	1,842,400	97.05	97.53	89.08	0	0	0
03/03/2026	97.15	1,621,700	98.68	102.24	96.09	0	0	0
02/03/2026	98.11	1,673,600	105.70	105.70	89.27	0	0	0
27/02/2026	105.03	1,324,600	106.56	106.76	103.10	0	0	0
26/02/2026	106.28	1,084,100	109.16	109.54	105.70	0	0	0
25/02/2026	108.97	1,152,700	110.50	113.87	107.62	0	0	0
24/02/2026	110.41	1,041,900	112.81	113.39	108.58	0	0	0
23/02/2026	112.71	1,484,300	102.24	114.35	101.18	0	0	0
20/02/2026	79.66	202,200	81.29	81.39	78.79	0	0	0
19/02/2026	79.66	202,200	81.29	81.39	78.79	0	0	0
18/02/2026	79.66	202,200	81.29	81.39	78.79	0	0	0
17/02/2026	79.66	202,200	81.29	81.39	78.79	0	0	0
16/02/2026	79.66	202,200	81.29	81.39	78.79	0	0	0
13/02/2026	100.89	1,052,400	103.01	103.01	97.53	0	0	0
12/02/2026	102.14	400,700	103.78	104.93	101.47	0	0	0
11/02/2026	102.05	891,800	100.89	105.51	97.05	0	0	0
10/02/2026	98.97	2,632,200	108.87	112.43	96.09	0	0	0
09/02/2026	108.39	742,500	111.46	113.29	108.01	0	0	0
06/02/2026	110.02	3,095,500	116.27	116.27	103.20	0	0	0
05/02/2026	115.88	2,241,800	125.88	125.88	115.31	0	0	0
04/02/2026	125.11	1,340,900	129.34	132.51	122.23	0	0	0
03/02/2026	126.17	2,188,000	124.53	132.22	122.51	0	0	0
02/02/2026	123.86	1,553,300	118.48	125.88	118.00	0	0	0
30/01/2026	118.48	1,800,900	118.19	122.80	114.83	0	0	0
29/01/2026	117.71	1,525,000	122.32	122.32	113.77	0	0	0
28/01/2026	117.90	3,367,200	121.07	131.16	112.62	0	0	0
27/01/2026	121.84	1,652,200	119.15	123.00	115.79	0	0	0
26/01/2026	119.06	1,478,700	111.46	124.24	111.46	0	0	0
23/01/2026	111.37	3,388,500	122.03	123.00	110.50	0	0	0
22/01/2026	122.51	1,649,500	129.91	136.45	121.36	0	0	0
21/01/2026	130.78	2,286,300	133.28	134.53	123.86	0	0	0
20/01/2026	133.37	1,734,100	128.28	134.62	125.88	0	0	0
19/01/2026	125.78	1,503,900	118.96	126.84	117.23	0	0	0
16/01/2026	118.96	2,343,300	121.94	126.84	110.50	0	0	0
15/01/2026	120.98	2,003,800	115.12	128.95	115.12	0	0	0
14/01/2026	115.21	2,824,500	100.89	115.21	100.22	0	0	0
13/01/2026	100.41	3,908,600	98.01	107.04	95.23	0	0	0
12/01/2026	97.44	1,443,300	88.11	97.44	88.11	0	0	0
09/01/2026	88.11	4,684,200	76.68	88.11	75.82	0	0	0
08/01/2026	75.24	2,216,100	74.76	77.74	74.28	0	0	0
07/01/2026	74.85	2,717,200	67.84	76.20	67.26	0	0	0
06/01/2026	67.84	260,200	68.32	69.18	67.26	0	0	0
05/01/2026	68.51	479,900	68.03	77.16	67.55	0	0	0
02/01/2026	118.48	1,800,900	118.19	122.80	114.83	0	0	0
01/01/2026	67.17	258,900	67.84	67.84	66.30	0	0	0
31/12/2025	67.17	258,900	67.84	67.84	66.30	0	0	0
30/12/2025	67.17	290,600	66.21	67.65	66.21	0	0	0
29/12/2025	65.82	185,700	65.34	66.21	65.25	0	0	0
26/12/2025	65.34	344,300	65.73	66.11	64.86	0	0	0
25/12/2025	65.15	426,200	66.21	67.26	62.46	0	0	0
24/12/2025	66.30	370,900	67.17	67.26	66.11	0	0	0
23/12/2025	66.97	208,900	67.65	68.61	66.97	0	0	0
22/12/2025	67.74	165,600	66.69	68.22	66.69	0	0	0
19/12/2025	66.97	281,400	67.17	67.17	65.92	0	0	0
18/12/2025	67.07	194,800	67.74	67.84	66.59	0	0	0
17/12/2025	67.55	316,400	66.49	68.51	65.82	0	0	0
16/12/2025	67.17	451,200	66.69	67.26	65.15	0	0	0
15/12/2025	66.21	308,700	66.30	67.36	65.92	0	0	0

Page:
1
2
3
>>

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

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

THỐNG KÊ GIAO DỊCH