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)
17/04/2019
21.88
 288,133 22.64 22.74 21.79 3,200 1,000 0.1
16/04/2019
22.26
 318,649 22.64 22.64 21.69 6,900 4,000 0.1
12/04/2019
22.55
 247,213 22.83 23.02 22.45 540 0 0.0
11/04/2019
22.83
 222,328 22.83 23.12 19.31 300 1,000 0.0
10/04/2019
22.74
 463,541 22.83 23.31 22.26 4,236 1,500 0.1
09/04/2019
22.93
 377,035 23.78 23.88 22.83 4,539 0 0.1
08/04/2019
23.59
 334,030 23.78 24.26 23.21 115 3,929 -0.1
05/04/2019
23.78
 207,942 23.78 24.07 23.59 134 500 0.0
04/04/2019
23.97
 410,964 23.78 24.54 23.59 600 14,400 -0.3
03/04/2019
23.78
 674,310 22.83 24.16 22.64 2,030 5,800 -0.1
02/04/2019
23.31
 383,677 23.78 24.07 22.93 2,200 14,200 -0.3
01/04/2019
23.69
 691,691 22.45 24.64 22.45 2,600 1,700 0.0
29/03/2019
22.36
 570,233 21.88 23.31 21.69 8,100 1,500 0.2
28/03/2019
21.79
 350,550 22.55 22.55 21.50 2,200 500 0.0
27/03/2019
22.55
 398,910 21.31 22.83 21.31 9,406 16,200 -0.2
26/03/2019
20.83
 743,097 22.36 22.83 20.17 11,797 23,400 -0.3
25/03/2019
21.50
 1,279,860 23.78 23.78 20.36 17,950 38,350 -0.4
22/03/2019
24.16
 561,410 24.54 24.73 23.31 5,000 1,300 0.1
21/03/2019
24.73
 471,385 24.45 25.59 24.26 27,700 100 0.7
20/03/2019
24.64
 840,211 24.26 24.73 23.50 11,842 6,800 0.1
19/03/2019
24.16
 1,588,870 26.26 26.54 22.93 22,680 43,700 -0.5
18/03/2019
26.26
 995,911 24.26 26.64 24.16 46,570 500 1.2
15/03/2019
24.16
 654,980 23.59 24.54 23.31 15,400 900 0.4
14/03/2019
23.50
 1,324,625 21.79 23.59 21.69 2,700 22,300 -0.5
13/03/2019
21.79
 512,940 22.17 22.17 21.50 2,700 27,600 -0.6
12/03/2019
22.17
 460,973 22.07 22.45 21.69 10,100 9,300 0.0
11/03/2019
22.26
 695,448 21.88 22.83 21.79 9,400 1,600 0.2
08/03/2019
22.17
 764,580 20.93 22.17 20.64 6,000 23,500 -0.4
07/03/2019
20.83
 508,113 20.26 21.31 20.26 6,800 7,400 0.0
06/03/2019
20.55
 792,655 20.64 20.74 19.88 4,970 14,600 -0.2
05/03/2019
20.93
 496,660 22.07 22.07 20.45 15,938 6,500 0.2
04/03/2019
21.88
 643,318 20.93 22.64 20.93 14,100 31,100 -0.4
01/03/2019
20.83
 1,469,960 18.17 20.83 17.79 6,380 51,000 -1.0
28/02/2019
18.08
 444,292 18.08 18.65 17.88 20,500 13,200 0.1
27/02/2019
17.50
 174,130 17.22 17.98 17.22 310 49,000 -0.9
26/02/2019
17.12
 364,845 17.60 17.69 16.84 12,500 16,200 -0.1
25/02/2019
17.69
 238,725 18.08 18.17 17.50 11,620 20,500 -0.2
22/02/2019
18.08
 236,675 18.08 18.27 17.88 43,900 9,400 0.7
21/02/2019
18.08
 439,443 17.79 18.46 17.60 6,000 0 0.1
20/02/2019
17.98
 244,976 18.08 18.17 17.50 4,200 200 0.1
19/02/2019
17.98
 330,035 18.46 18.74 17.69 29,900 5,100 0.5
18/02/2019
18.46
 641,770 17.60 19.03 17.60 14,653 2,600 0.2
15/02/2019
17.41
 197,560 17.79 17.88 16.84 16,200 4,700 0.2
14/02/2019
17.79
 348,125 17.12 17.88 17.12 10,100 5,900 0.1
13/02/2019
17.22
 584,780 15.79 17.41 15.79 14,300 3,200 0.2
12/02/2019
15.79
 190,780 16.17 16.17 15.51 9,700 28,500 -0.3
11/02/2019
16.17
 278,917 15.70 16.36 15.70 11,570 8,300 0.1
01/02/2019
15.51
 372,466 14.46 15.79 14.27 8,100 3,000 0.1
31/01/2019
14.65
 59,729 14.36 14.75 14.36 5,500 300 0.1
30/01/2019
14.46
 58,010 13.98 14.46 13.89 100 0 0.0
29/01/2019
14.08
 37,420 13.98 14.27 13.89 8,200 0 0.1
28/01/2019
14.08
 65,045 14.27 14.36 13.98 12,100 0 0.2
25/01/2019
14.27
 68,729 14.65 14.65 14.27 11,800 0 0.2
24/01/2019
14.36
 47,020 14.46 14.94 12.46 0 0 0
23/01/2019
14.46
 124,905 13.51 15.22 13.51 4,000 0 0.0
22/01/2019
13.98
 93,070 14.08 14.08 13.41 4,000 0 0.1
21/01/2019
13.60
 97,363 14.56 14.56 13.41 6,500 100 0.1
18/01/2019
14.56
 123,997 14.56 14.75 14.36 2,000 400 0.0
17/01/2019
14.56
 113,550 14.94 15.13 12.94 11,700 900 0.2
16/01/2019
14.94
 188,549 15.22 15.79 14.36 13,205 0 0.2
15/01/2019
15.22
 216,673 14.84 15.70 14.84 9,110 3,100 0.1
14/01/2019
14.84
 284,076 13.41 14.94 13.32 26,200 0 0.4
11/01/2019
13.60
 124,900 13.32 13.70 12.84 41,400 0 0.6
10/01/2019
12.84
 70,505 12.37 13.13 12.37 9,200 0 0.1
09/01/2019
12.65
 84,641 12.37 12.84 12.37 0 0 0
08/01/2019
12.46
 42,260 12.37 12.84 12.37 0 0 0
07/01/2019
12.37
 65,700 12.08 12.75 11.80 0 0 0
04/01/2019
11.99
 60,451 12.08 12.37 11.99 0 0 0
03/01/2019
12.37
 74,900 12.65 12.75 12.18 0 0 0
02/01/2019
12.56
 60,562 12.56 13.32 12.46 5,250 0 0.1
28/12/2018
12.75
 52,450 13.60 13.79 12.46 1,800 0 0.0
27/12/2018
13.13
 229,200 11.99 13.13 11.99 7,350 0 0.1
26/12/2018
11.70
 123,300 11.42 11.89 11.13 7,600 0 0.1
25/12/2018
11.42
 220,000 11.70 11.70 10.75 65,900 500 0.8
24/12/2018
11.80
 68,960 12.18 12.18 11.80 100 0 0.0
21/12/2018
12.27
 225,461 12.84 12.84 11.89 6,500 20,000 -0.2
20/12/2018
13.13
 41,290 13.32 13.51 13.03 0 0 0
19/12/2018
13.32
 42,520 13.32 14.17 13.03 7,300 100 0.1
18/12/2018
13.22
 142,540 14.17 14.17 12.65 6,300 0 0.1
17/12/2018
14.27
 115,280 14.56 14.56 14.17 5,500 0 0.1
14/12/2018
14.65
 38,335 14.75 14.75 14.65 0 300 0.0
13/12/2018
14.75
 54,150 14.75 14.94 14.65 700 1,400 0.0
12/12/2018
14.75
 77,920 14.84 14.84 14.65 28,400 0 0.4
11/12/2018
14.75
 78,904 14.84 14.94 14.75 2,900 0 0.0
10/12/2018
14.84
 57,400 15.13 15.13 14.84 1,200 0 0.0
07/12/2018
15.13
 37,550 15.13 15.22 15.03 1,600 0 0.0
06/12/2018
15.13
 67,300 15.03 15.13 14.94 6,600 0 0.1
05/12/2018
15.13
 85,400 15.03 15.22 15.03 28,000 3,800 0.4
04/12/2018
15.13
 104,300 15.03 15.13 14.94 40,100 15,300 0.4
03/12/2018
15.03
 145,590 15.13 15.32 14.94 10,700 9,200 0.0
30/11/2018
15.22
 116,840 15.41 15.41 15.03 0 0 0
29/11/2018
15.32
 79,900 15.60 15.79 15.32 1,300 4,700 -0.1
28/11/2018
15.60
 47,410 15.79 15.79 15.60 3,510 20,000 -0.3
27/11/2018
15.79
 115,200 15.89 15.89 15.70 8,700 0 0.1
26/11/2018
15.98
 67,000 16.08 16.08 15.79 2,900 0 0.0
23/11/2018
15.98
 45,830 15.79 15.98 15.79 2,300 0 0.0
22/11/2018
15.98
 72,120 15.89 16.08 15.89 11,000 20,000 -0.1
21/11/2018
15.89
 93,122 16.08 16.17 15.79 400 0 0.0
20/11/2018
16.17
 54,323 16.36 16.36 16.08 500 400 0.0
19/11/2018
16.17
 19,385 16.36 16.46 16.17 2,900 0 0.0

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