Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
02/09/2025	85.52	675,058	87.52	87.52	84.95	0	0	0
01/09/2025	84.29	509,290	84.67	87.43	84.29	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
19/08/2025	74.11	1,057,600	73.44	75.15	72.68	0	0	0
18/08/2025	73.44	992,300	75.34	75.92	73.44	0	0	0
15/08/2025	74.96	1,524,300	76.87	77.25	73.25	0	0	0
14/08/2025	76.87	794,100	78.01	78.48	76.20	0	0	0
13/08/2025	78.01	1,761,500	77.06	78.96	75.25	0	0	0
12/08/2025	76.49	1,627,900	77.25	78.48	74.68	0	0	0
11/08/2025	77.15	1,174,800	77.63	79.72	76.20	0	0	0
08/08/2025	77.44	3,728,100	72.49	80.39	72.49	0	0	0
07/08/2025	72.40	1,080,300	73.06	74.11	72.01	0	0	0
06/08/2025	73.06	1,924,600	69.54	73.16	69.26	0	0	0
05/08/2025	69.64	1,178,800	69.54	70.02	68.59	0	0	0
04/08/2025	69.64	395,700	69.26	70.30	69.16	0	0	0
01/08/2025	69.26	566,800	69.16	71.16	68.59	0	0	0
31/07/2025	69.07	1,363,100	70.59	71.92	68.30	0	0	0
30/07/2025	70.59	768,700	69.64	71.54	69.54	0	0	0
29/07/2025	69.54	1,663,800	74.20	75.15	69.54	0	0	0
28/07/2025	74.30	939,700	73.44	75.53	72.97	0	0	0

Page:
<<
2
3
4
>>

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