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

69
-2.10
(-2.95%)
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
(2025-11-12) 		-8.80 -11.10% 18,672,700 -20,800 -1.5
69
82.20
69
2 tháng
(2025-10-13) 		2.60 3.83% 41,332,800 -20,800 -1.5
65
82.20
69
3 tháng
(2025-09-15) 		-2.20 -3.03% 45,329,600 -23,000 -1.7
65
82.20
69
6 tháng
(2025-06-16) 		-3.16 -4.29% 94,817,100 -23,700 -1.7
65
82.20
69
12 tháng
(2024-12-17) 		-19.39 -21.57% 174,590,147 -28,815 -2.1
54.95
94.94
69
24 tháng
(2023-12-25) 		44.96 176.01% 501,721,412 -1,309,150 -84.3
25.34
109.89
69
36 tháng
(2022-12-28) 		50.40 250.79% 669,802,885 -1,566,530 -90.3
19.70
109.89
69
60 tháng
(2021-01-07) 		35.85 103.46% 1,052,749,960 -1,982,882 -101.3
17.33
109.89
69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2025
79.99
 398,400 81.68 81.68 79.10 0 100 -0.0
26/02/2025
80.89
 693,000 78.21 82.17 78.21 0 0 0
25/02/2025
78.21
 912,900 80.09 80.19 77.62 0 0 0
24/02/2025
79.70
 1,557,000 82.67 83.06 77.22 0 0 0
21/02/2025
83.06
 368,300 83.66 83.66 82.96 0 0 0
20/02/2025
83.66
 340,200 85.04 85.04 83.26 0 0 0
19/02/2025
84.15
 307,700 83.16 84.15 83.16 0 0 0
18/02/2025
83.16
 429,900 83.16 83.46 82.27 0 0 0
17/02/2025
82.77
 822,500 84.65 85.34 82.57 0 0 0
14/02/2025
84.94
 468,600 84.05 85.34 83.76 0 0 0
13/02/2025
83.86
 593,400 85.54 85.54 83.66 0 0 0
12/02/2025
85.44
 457,906 85.14 86.33 84.85 0 0 0
11/02/2025
85.14
 515,150 84.05 85.34 83.16 0 0 0
10/02/2025
84.45
 1,739,319 89.10 89.10 82.67 0 0 0
07/02/2025
89.00
 675,058 91.08 91.08 88.41 0 0 0
06/02/2025
90.19
 767,482 90.09 92.27 89.89 0 200 -0.0
05/02/2025
90.39
 695,312 87.22 90.49 87.22 0 1,000 -0.1
04/02/2025
89.20
 512,797 87.52 89.80 87.52 0 400 -0.0
03/02/2025
87.52
 997,200 89.80 90.69 86.92 0 0 0
24/01/2025
90.69
 793,622 90.29 91.08 89.00 0 0 0
23/01/2025
90.29
 903,476 92.07 92.07 90.09 0 0 0
22/01/2025
91.28
 1,289,470 89.60 91.97 89.60 0 0 0
21/01/2025
89.60
 1,414,196 86.13 89.60 85.44 0 0 0
20/01/2025
85.93
 537,274 88.11 88.11 85.24 0 200 -0.0
17/01/2025
87.22
 660,031 85.44 88.01 85.34 0 0 0
16/01/2025
85.34
 754,820 83.06 85.54 82.77 0 0 0
15/01/2025
82.37
 632,466 83.16 83.46 81.18 0 0 0
14/01/2025
83.06
 511,755 83.16 84.65 82.77 0 100 -0.0
13/01/2025
83.16
 941,253 85.64 85.64 81.18 0 0 0
10/01/2025
84.35
 1,030,857 87.72 88.51 83.46 0 0 0
09/01/2025
87.72
 509,290 88.11 90.98 87.72 0 0 0
08/01/2025
88.11
 1,392,287 89.99 89.99 86.33 0 0 0
07/01/2025
89.30
 1,083,405 90.39 91.08 89.10 0 0 0
06/01/2025
90.49
 1,855,772 91.38 93.56 90.09 0 0 0
03/01/2025
90.69
 773,926 91.18 92.47 90.59 0 100 -0.0
02/01/2025
91.18
 632,367 90.79 91.58 89.70 0 0 0
31/12/2024
90.79
 542,287 90.88 91.28 89.50 0 0 0
30/12/2024
91.08
 594,728 89.20 91.08 88.01 0 0 0
27/12/2024
89.20
 2,019,588 93.06 93.06 88.61 0 0 0
26/12/2024
92.77
 590,895 93.85 94.94 92.57 0 0 0
25/12/2024
93.85
 994,311 94.55 96.03 92.17 0 0 0
24/12/2024
94.05
 915,121 94.35 94.94 92.67 0 1,500 -0.1
23/12/2024
94.35
 1,081,144 95.04 96.73 93.46 0 0 0
20/12/2024
94.94
 928,703 93.06 95.44 93.06 0 0 0
19/12/2024
93.16
 2,666,490 89.99 94.55 87.91 0 0 0
18/12/2024
89.99
 406,763 89.89 90.69 88.81 0 0 0
17/12/2024
89.89
 590,326 89.60 90.59 89.40 0 0 0
16/12/2024
89.40
 520,055 88.71 89.60 87.62 0 500 -0.0
13/12/2024
88.71
 675,767 88.71 89.60 87.62 0 0 0
12/12/2024
88.81
 1,702,416 91.18 92.57 87.72 0 0 0
11/12/2024
91.28
 926,886 92.07 93.06 90.59 0 0 0
10/12/2024
91.58
 1,232,364 91.08 92.07 89.60 0 10 -0.0
09/12/2024
91.08
 843,949 89.60 91.97 89.50 0 100 -0.0
06/12/2024
89.30
 670,048 87.62 90.59 87.12 0 0 0
05/12/2024
86.43
 2,875,900 89.70 91.97 82.17 0 500 -0.0
04/12/2024
91.28
 1,614,454 91.08 92.47 89.10 0 0 0
03/12/2024
90.98
 1,832,356 92.37 94.05 90.09 0 0 0
02/12/2024
91.78
 1,097,172 90.09 93.06 89.70 0 0 0
29/11/2024
90.09
 1,897,209 87.12 90.79 86.63 0 5,300 -0.5
28/11/2024
87.12
 2,314,811 83.56 87.22 83.56 0 0 0
27/11/2024
83.56
 937,378 81.68 83.76 80.29 0 0 0
26/11/2024
81.18
 1,318,417 82.07 84.35 81.08 0 5,000 0
25/11/2024
81.78
 660,955 81.97 83.95 80.19 0 10,000 -0.8
22/11/2024
82.07
 1,732,587 81.48 84.15 80.19 0 0 0
21/11/2024
81.48
 1,011,539 77.02 82.17 76.23 0 100 -0.0
20/11/2024
77.02
 2,425,982 79.20 79.99 70.29 0 0 0
19/11/2024
79.00
 2,125,878 84.05 85.14 77.22 0 0 0
18/11/2024
84.05
 1,277,723 84.15 85.74 82.37 0 0 0
15/11/2024
84.25
 3,320,335 81.18 86.13 79.80 0 0 0
14/11/2024
80.98
 2,068,555 85.24 85.84 80.79 0 0 0
13/11/2024
85.14
 1,310,867 86.43 87.02 83.56 0 500 -0.0
12/11/2024
86.43
 2,352,826 83.66 87.91 81.28 0 0 0
11/11/2024
82.47
 2,732,231 82.57 89.10 80.98 0 700 -0.1
08/11/2024
81.97
 2,251,890 77.62 82.37 76.93 0 0 0
07/11/2024
77.62
 3,147,688 73.66 80.19 71.88 0 100 -0.0
06/11/2024
72.07
 1,406,460 71.98 73.56 71.18 0 0 0
05/11/2024
71.98
 1,304,693 70.19 72.07 70.19 0 15,000 -1.1
04/11/2024
70.19
 1,091,301 68.61 71.18 67.32 0 200 -0.0
01/11/2024
68.61
 2,160,992 70.99 71.48 68.02 0 0 0
31/10/2024
70.79
 1,462,775 72.27 73.66 70.69 0 0 0
30/10/2024
71.58
 1,407,660 72.67 73.36 70.29 0 0 0
29/10/2024
72.67
 2,845,943 68.31 73.86 68.31 0 100 -0.0
28/10/2024
68.31
 2,437,619 65.74 69.70 65.74 0 600 -0.0
25/10/2024
65.74
 625,404 64.65 66.13 64.65 0 0 0
24/10/2024
64.55
 548,874 64.85 65.84 64.45 0 0 0
23/10/2024
64.65
 398,164 64.35 65.34 63.96 0 0 0
22/10/2024
64.35
 1,053,181 65.54 65.94 62.97 0 0 0
21/10/2024
65.54
 688,410 65.84 66.73 64.45 0 0 0
18/10/2024
66.43
 695,444 66.33 68.21 66.33 0 0 0
17/10/2024
66.83
 816,902 66.33 66.93 64.85 0 0 0
16/10/2024
66.23
 1,033,303 66.13 66.63 65.84 0 0 0
15/10/2024
66.13
 1,381,859 68.61 69.60 66.04 0 0 0
14/10/2024
68.61
 1,516,583 66.33 70.49 66.33 0 0 0
11/10/2024
66.83
 1,312,187 65.84 67.12 65.34 0 0 0
10/10/2024
65.74
 826,364 65.54 66.73 65.44 0 100 -0.0
09/10/2024
65.54
 1,577,792 62.97 66.73 62.37 0 100 -0.0
08/10/2024
62.97
 358,071 63.46 63.46 62.67 0 0 0
07/10/2024
63.36
 265,298 64.05 64.25 62.97 0 10 -0.0
04/10/2024
64.05
 448,092 63.56 64.85 62.87 0 0 0
03/10/2024
63.36
 495,946 63.96 64.55 63.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |