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)
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
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
12/12/2025
66.30
 459,000 68.32 69.09 66.21 0 0 0
11/12/2025
67.74
 279,300 67.65 68.80 67.26 0 0 0
10/12/2025
67.65
 188,200 68.22 68.51 67.55 0 0 0
09/12/2025
68.22
 891,800 69.57 69.76 66.49 0 0 0
08/12/2025
69.28
 527,200 70.15 70.72 69.18 0 0 0
05/12/2025
70.05
 509,600 70.91 71.59 70.05 0 0 0
04/12/2025
70.91
 348,200 71.68 72.07 70.63 0 0 0
03/12/2025
71.68
 812,000 69.76 71.97 69.67 0 0 0
02/12/2025
69.76
 340,200 70.15 70.43 68.99 0 0 0
01/12/2025
70.15
 435,100 69.76 71.11 68.99 0 0 0
28/11/2025
69.86
 650,700 71.59 71.59 69.18 0 0 0
27/11/2025
70.43
 379,000 71.59 72.07 70.15 0 0 0
26/11/2025
71.49
 410,100 69.95 71.88 69.76 0 0 0
25/11/2025
69.47
 1,214,100 66.30 72.84 66.30 0 0 0
24/11/2025
72.36
 489,400 71.78 72.93 71.78 0 0 0
21/11/2025
71.78
 886,600 73.12 73.12 71.59 0 0 0
20/11/2025
72.93
 1,474,500 74.66 75.82 72.07 0 0 0
19/11/2025
74.76
 1,894,700 77.83 78.31 73.99 0 0 0
18/11/2025
77.64
 1,376,900 77.83 79.95 76.87 0 0 0
17/11/2025
77.74
 1,423,900 78.60 80.04 76.49 0 0 0
14/11/2025
78.31
 919,300 79.37 80.91 78.12 0 0 0
13/11/2025
79.27
 2,221,800 76.78 79.95 75.43 0 0 0
12/11/2025
76.20
 929,300 74.95 76.87 73.61 0 0 0
11/11/2025
75.14
 995,000 77.54 78.79 72.74 0 0 0
10/11/2025
77.26
 1,345,300 77.06 82.25 76.39 0 0 0
07/11/2025
77.35
 3,184,500 73.99 79.27 73.61 0 0 0
06/11/2025
73.89
 584,900 74.66 75.82 73.22 0 0 0
05/11/2025
74.09
 650,500 72.55 76.39 72.26 0 0 0
04/11/2025
73.51
 1,794,700 74.09 76.78 69.09 0 0 0
03/11/2025
74.09
 1,883,200 75.62 79.37 73.51 0 0 0
31/10/2025
76.30
 3,378,800 72.36 78.41 72.07 0 0 0
30/10/2025
72.36
 2,254,000 57.17 73.32 57.17 0 0 0
29/10/2025
67.26
 321,600 57.17 67.74 57.17 0 0 0
28/10/2025
67.55
 458,500 68.32 68.99 66.21 0 0 0
27/10/2025
68.32
 577,600 68.42 69.67 68.32 0 0 0
24/10/2025
68.22
 971,600 65.15 70.05 65.15 0 0 0
23/10/2025
64.96
 360,800 66.78 66.88 64.76 0 0 0
22/10/2025
66.11
 425,000 67.74 68.51 64.96 0 0 0
21/10/2025
67.74
 734,500 66.30 68.70 64.38 0 0 0
20/10/2025
65.73
 1,039,600 62.75 69.18 62.75 0 0 0
17/10/2025
62.75
 281,100 62.46 63.32 62.46 0 0 0
16/10/2025
62.46
 390,700 63.04 63.90 61.98 0 0 0
15/10/2025
63.23
 411,700 64.38 65.25 63.04 0 0 0
14/10/2025
64.19
 372,100 65.15 66.11 63.90 0 0 0
13/10/2025
65.25
 199,900 66.01 66.01 63.42 0 0 0
10/10/2025
66.11
 231,700 65.82 66.69 65.34 0 0 0
09/10/2025
65.25
 174,900 66.21 66.30 65.25 0 0 0
08/10/2025
66.01
 133,500 66.21 67.55 65.53 0 0 0
07/10/2025
65.73
 113,000 66.40 66.69 65.44 0 0 0
06/10/2025
66.49
 146,400 64.76 66.59 64.67 0 0 0
03/10/2025
64.67
 168,100 65.34 65.63 64.38 0 0 0
02/10/2025
65.44
 126,100 65.73 66.78 65.34 0 0 0
01/10/2025
65.82
 84,000 65.34 66.30 65.34 0 0 0
30/09/2025
65.63
 279,700 66.59 66.69 65.15 0 0 0
29/09/2025
66.59
 186,800 67.26 67.26 66.30 0 0 0
26/09/2025
67.07
 249,600 67.46 67.74 66.78 0 0 0
25/09/2025
67.46
 97,900 67.74 68.32 67.26 0 0 0
24/09/2025
67.74
 156,700 67.65 67.74 67.07 0 0 0
23/09/2025
67.55
 137,700 67.65 68.22 67.26 0 0 0
22/09/2025
67.26
 310,800 68.51 68.99 67.26 0 0 0
19/09/2025
68.51
 162,200 68.90 69.47 68.32 0 0 0
18/09/2025
68.90
 236,200 70.34 70.53 68.61 0 0 0
17/09/2025
69.67
 381,800 69.18 71.78 68.90 0 0 0
16/09/2025
69.18
 284,800 69.86 70.05 68.80 0 0 0
15/09/2025
69.86
 319,400 68.22 69.86 68.22 0 0 0
12/09/2025
68.13
 173,900 67.84 68.22 67.46 0 0 0
11/09/2025
67.84
 485,900 68.90 68.90 66.59 0 0 0
10/09/2025
68.90
 249,400 69.18 70.05 68.32 0 0 0
09/09/2025
69.18
 454,200 70.05 70.15 68.42 0 0 0
08/09/2025: Cổ tức tiền mặt tỉ lệ: 7.5%
08/09/2025
69.28
 494,800 72.07 72.36 68.99 0 0 0
05/09/2025
71.35
 424,200 72.21 72.87 71.35 0 0 0
04/09/2025
72.11
 530,300 70.87 72.68 70.87 0 0 0
03/09/2025
70.87
 259,300 70.11 71.35 70.11 0 0 0
29/08/2025
70.21
 451,400 71.06 71.73 69.45 0 0 0
28/08/2025
70.68
 203,700 71.35 72.01 70.59 0 0 0
27/08/2025
71.35
 322,400 70.30 71.63 70.30 0 0 0
26/08/2025
70.30
 378,600 69.83 70.59 69.26 0 0 0
25/08/2025
69.45
 285,600 74.20 74.20 69.26 0 0 0
22/08/2025
69.35
 687,800 70.40 71.82 69.16 0 0 0
21/08/2025
70.40
 755,000 71.44 71.82 69.92 0 0 0
20/08/2025
71.44
 883,600 74.11 74.20 69.92 0 0 0

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