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)
25/07/2025
73.44
 1,908,300 70.87 73.73 70.59 0 0 0
24/07/2025
70.59
 715,000 71.35 71.82 70.40 0 0 0
23/07/2025
70.68
 484,800 71.35 71.63 70.21 0 0 0
22/07/2025
70.68
 497,400 70.11 70.87 69.16 0 0 0
21/07/2025
69.83
 635,800 71.06 71.06 69.73 0 0 0
18/07/2025
71.06
 688,000 71.54 72.11 70.87 0 0 0
17/07/2025
71.54
 720,300 71.63 72.30 71.16 0 0 0
16/07/2025
71.06
 418,100 70.78 71.54 70.68 0 0 0
15/07/2025
70.87
 1,024,800 71.82 73.16 61.07 0 0 0
14/07/2025
72.11
 577,500 71.82 72.78 71.35 0 0 0
11/07/2025
71.82
 647,800 72.68 73.25 71.82 0 0 0
10/07/2025
72.21
 915,300 71.35 73.25 71.35 0 0 0
09/07/2025
71.06
 622,800 71.44 72.01 71.06 0 0 0
08/07/2025
71.16
 714,800 71.82 72.01 70.87 0 0 0
07/07/2025
71.63
 804,800 71.82 73.25 71.44 0 0 0
04/07/2025
71.54
 988,200 70.49 71.92 70.21 0 0 0
03/07/2025
70.40
 640,400 69.92 71.06 69.45 0 0 0
02/07/2025
69.92
 429,000 69.64 70.11 69.45 0 0 0
01/07/2025
69.64
 616,100 71.06 71.16 69.45 0 0 0
30/06/2025
70.68
 585,600 70.02 71.54 69.92 0 0 0
27/06/2025
70.02
 880,800 68.78 70.40 68.69 0 0 0
26/06/2025
68.59
 277,000 68.69 69.07 68.30 0 0 0
25/06/2025
68.40
 375,700 68.69 69.16 68.21 0 0 0
24/06/2025
68.50
 288,100 67.73 68.97 67.73 0 0 0
23/06/2025
67.54
 524,500 68.11 68.40 66.69 0 0 0
20/06/2025
68.40
 386,400 69.07 69.64 68.21 0 0 0
19/06/2025
68.97
 349,900 69.07 69.45 68.59 0 0 0
18/06/2025
69.07
 667,600 70.30 70.68 68.78 0 0 0
17/06/2025
70.02
 498,500 70.87 71.06 69.54 0 0 0
16/06/2025
70.78
 673,900 68.69 71.06 67.73 0 0 0
13/06/2025
68.69
 1,317,600 71.25 71.44 67.64 0 0 0
12/06/2025
71.25
 750,600 72.49 74.01 70.40 0 0 0
11/06/2025
72.30
 2,019,400 68.40 73.82 67.83 0 0 0
10/06/2025
68.21
 910,100 66.40 69.45 65.64 0 0 0
09/06/2025
66.02
 441,600 67.45 67.54 65.64 0 0 0
06/06/2025
67.35
 730,200 67.73 69.73 67.16 0 0 0
05/06/2025
67.73
 847,700 65.93 68.02 65.93 0 0 0
04/06/2025
65.93
 603,900 64.78 66.02 64.78 0 0 0
03/06/2025
64.69
 261,900 64.12 65.07 64.12 0 0 0
02/06/2025
64.50
 316,200 63.93 64.78 63.74 0 0 0
30/05/2025
64.69
 338,900 65.83 65.83 64.50 0 0 0
29/05/2025
65.45
 271,900 65.45 66.40 65.17 0 0 0
28/05/2025
65.26
 286,900 65.64 66.02 64.88 0 0 0
27/05/2025
65.55
 282,400 66.40 66.40 65.07 0 0 0
26/05/2025
66.12
 377,700 64.98 66.12 64.21 0 0 0
23/05/2025
64.98
 321,300 64.98 66.50 64.69 0 0 0
22/05/2025
64.69
 619,900 65.74 66.02 64.59 0 0 0
21/05/2025
65.64
 643,300 67.45 67.54 65.17 0 0 0
20/05/2025
66.78
 485,300 67.16 67.54 66.40 0 0 0
19/05/2025
67.16
 442,100 68.69 68.69 66.78 0 0 0
16/05/2025
68.69
 673,900 68.50 69.92 67.45 0 0 0
15/05/2025
68.97
 433,800 69.92 69.92 68.40 0 0 0
14/05/2025
69.54
 1,027,500 67.54 69.73 67.07 0 0 0
13/05/2025
67.16
 485,300 66.88 67.92 66.88 0 0 0
12/05/2025
66.88
 358,600 67.07 67.73 66.31 0 0 0
09/05/2025
66.97
 547,400 66.59 67.54 66.40 0 0 0
08/05/2025
66.59
 407,500 66.59 67.16 65.64 0 0 0
07/05/2025
66.31
 277,100 66.69 67.16 65.93 0 0 0
06/05/2025
66.69
 804,000 65.07 67.54 65.07 0 0 0
05/05/2025
65.07
 205,700 65.17 66.40 63.83 0 0 0
02/05/2025
86.86
 695,312 83.81 86.95 83.81 0 0 0
01/05/2025
87.14
 773,926 87.62 88.85 87.05 0 0 0
30/04/2025
78.86
 202,200 80.48 80.58 78.01 0 0 0
29/04/2025
64.69
 274,272 65.36 65.36 63.64 0 0 0
28/04/2025
64.78
 350,631 64.88 67.26 64.69 0 0 0
25/04/2025
64.98
 460,423 66.12 66.88 64.31 0 0 0
24/04/2025
66.02
 844,094 64.21 69.07 64.12 0 0 0
23/04/2025
64.21
 710,307 59.74 65.17 59.55 0 0 0
22/04/2025
59.74
 660,442 61.27 61.27 54.32 0 0 0
21/04/2025
61.46
 173,860 62.22 62.79 61.17 0 0 0
18/04/2025
62.22
 341,730 60.41 63.26 60.41 0 0 0
17/04/2025
61.27
 330,387 61.65 61.65 59.93 0 0 0
16/04/2025
61.65
 419,172 63.26 63.26 61.55 0 0 0
15/04/2025
62.69
 613,198 65.36 65.45 61.84 0 0 0
14/04/2025
64.88
 424,641 65.17 66.59 63.74 0 0 0
11/04/2025
64.98
 1,185,887 68.50 69.45 61.27 0 0 0
10/04/2025
61.27
 165,102 60.69 61.27 58.51 0 0 0
09/04/2025
53.46
 813,614 53.27 57.08 49.28 0 0 0
08/04/2025
52.80
 1,038,310 60.22 60.88 51.75 0 0 0
07/04/2025
71.54
 988,200 70.49 71.92 70.21 0 0 0
04/04/2025
60.22
 1,035,003 60.31 60.98 51.85 0 0 0
03/04/2025
58.89
 1,571,587 67.54 68.50 58.51 0 0 0
02/04/2025
68.88
 302,621 67.92 69.45 67.92 0 0 0
01/04/2025
67.92
 294,876 67.54 69.54 67.54 0 0 0
31/03/2025
69.45
 1,033,902 71.35 71.35 67.16 0 0 0
28/03/2025
71.35
 291,879 72.49 72.68 71.25 0 0 0
27/03/2025
72.30
 262,200 73.25 73.25 71.92 0 0 0
26/03/2025
73.16
 280,207 73.16 74.01 72.87 0 0 0
25/03/2025
72.97
 291,568 73.54 73.82 72.87 0 0 0
24/03/2025
73.82
 196,528 74.01 74.20 72.30 0 0 0
21/03/2025
74.01
 325,010 74.68 74.87 72.59 0 0 0
20/03/2025
73.06
 212,253 72.49 73.16 71.92 0 0 0
19/03/2025
72.49
 287,810 74.68 74.68 72.49 0 0 0
18/03/2025
73.92
 398,448 72.30 74.30 71.16 0 0 0
17/03/2025
78.86
 202,200 80.48 80.58 78.01 0 0 0
14/03/2025
73.44
 679,424 75.73 75.73 73.25 0 0 0
13/03/2025
75.34
 483,412 75.82 76.68 74.96 0 0 0
12/03/2025
75.82
 657,834 76.77 77.25 75.44 0 0 0
11/03/2025
76.68
 567,740 77.53 77.53 75.63 0 0 0
10/03/2025
77.53
 438,470 78.67 79.44 77.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |