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)
07/03/2025
78.77
 410,922 78.67 79.53 78.29 0 0 0
06/03/2025
78.67
 433,278 78.01 78.86 77.63 0 0 0
05/03/2025
78.01
 400,864 78.96 78.96 77.63 0 0 0
04/03/2025
78.39
 574,657 69.54 79.25 69.54 0 0 0
03/03/2025
78.96
 556,137 78.01 79.15 77.53 0 0 0
28/02/2025
77.72
 590,509 76.96 78.29 76.30 0 0 0
27/02/2025
76.87
 399,585 78.48 78.48 76.01 0 0 0
26/02/2025
77.72
 694,508 75.15 78.96 75.15 0 0 0
25/02/2025
75.15
 915,154 76.96 77.06 74.58 0 0 0
24/02/2025
76.58
 1,559,674 79.44 79.82 74.20 0 0 0
21/02/2025
79.82
 369,144 80.39 80.39 79.72 0 0 0
20/02/2025
80.39
 341,425 81.72 81.72 80.01 0 0 0
19/02/2025
80.86
 308,954 79.91 80.86 79.91 0 0 0
18/02/2025
79.91
 432,156 79.91 80.20 79.05 0 0 0
17/02/2025
79.53
 824,484 81.34 82.00 79.34 0 0 0
14/02/2025
81.62
 469,344 80.77 82.00 80.48 0 0 0
13/02/2025
80.58
 594,944 82.19 82.19 80.39 0 0 0
12/02/2025
82.10
 457,906 81.81 82.96 81.53 0 0 0
11/02/2025
81.81
 515,150 80.77 82.00 79.91 0 0 0
10/02/2025
81.15
 1,739,319 85.62 85.62 79.44 0 0 0
07/02/2025
85.52
 675,058 87.52 87.52 84.95 0 0 0
06/02/2025
86.67
 767,482 86.57 88.66 86.38 0 0 0
05/02/2025
86.86
 695,312 83.81 86.95 83.81 0 0 0
04/02/2025
85.71
 512,797 84.10 86.28 84.10 0 0 0
03/02/2025
77.72
 590,509 76.96 78.29 76.30 0 0 0
31/01/2025
78.86
 202,200 80.48 80.58 78.01 0 0 0
30/01/2025
78.86
 202,200 80.48 80.58 78.01 0 0 0
29/01/2025
78.86
 202,200 80.48 80.58 78.01 0 0 0
28/01/2025
78.86
 202,200 80.48 80.58 78.01 0 0 0
27/01/2025
78.86
 202,200 80.48 80.58 78.01 0 0 0
24/01/2025
87.14
 793,622 86.76 87.52 85.52 0 0 0
23/01/2025
86.76
 903,476 88.47 88.47 86.57 0 0 0
22/01/2025
87.71
 1,289,470 86.09 88.38 86.09 0 0 0
21/01/2025
86.09
 1,414,196 82.76 86.09 82.10 0 0 0
20/01/2025
82.57
 537,274 84.67 84.67 81.91 0 0 0
17/01/2025
83.81
 660,031 82.10 84.57 82.00 0 0 0
16/01/2025
82.00
 754,820 79.82 82.19 79.53 0 0 0
15/01/2025
79.15
 632,466 79.91 80.20 78.01 0 0 0
14/01/2025
79.82
 511,755 79.91 81.34 79.53 0 0 0
13/01/2025
79.91
 941,253 82.29 82.29 78.01 0 0 0
10/01/2025
81.05
 1,030,857 84.29 85.05 80.20 0 0 0
09/01/2025
84.29
 509,290 84.67 87.43 84.29 0 0 0
08/01/2025
84.67
 1,392,287 86.48 86.48 82.96 0 0 0
07/01/2025
69.64
 616,100 71.06 71.16 69.45 0 0 0
06/01/2025
86.95
 1,855,772 87.81 89.90 86.57 0 0 0
03/01/2025
87.14
 773,926 87.62 88.85 87.05 0 0 0
02/01/2025
87.62
 632,367 87.24 88.00 86.19 0 0 0
01/01/2025
87.24
 542,287 87.33 87.71 86.00 0 0 0
31/12/2024
87.24
 542,287 87.33 87.71 86.00 0 0 0
30/12/2024
87.52
 594,728 85.71 87.52 84.57 0 0 0
27/12/2024
85.71
 2,019,588 89.42 89.42 85.14 0 0 0
26/12/2024
89.14
 590,895 90.19 91.23 88.95 0 0 0
25/12/2024
90.19
 994,311 90.85 92.28 88.57 0 0 0
24/12/2024
90.38
 915,121 90.66 91.23 89.04 0 0 0
23/12/2024
90.66
 1,081,144 91.33 92.94 89.80 0 0 0
20/12/2024
91.23
 928,703 89.42 91.71 89.42 0 0 0
19/12/2024
89.52
 2,666,490 86.48 90.85 84.48 0 0 0
18/12/2024
86.48
 406,763 86.38 87.14 85.33 0 0 0
17/12/2024
86.38
 590,326 86.09 87.05 85.90 0 0 0
16/12/2024
85.90
 520,055 85.24 86.09 84.19 0 0 0
13/12/2024
85.24
 675,767 85.24 86.09 84.19 0 0 0
12/12/2024
85.33
 1,702,416 87.62 88.95 84.29 0 0 0
11/12/2024
87.71
 926,886 88.47 89.42 87.05 0 0 0
10/12/2024
88.00
 1,232,364 87.52 88.47 86.09 0 0 0
09/12/2024
87.52
 843,949 86.09 88.38 86.00 0 0 0
06/12/2024
85.33
 973,312 84.19 85.43 82.48 0 0 0
05/12/2024
66.21
 1,499,203 64.31 67.26 63.83 0 0 0
04/12/2024
50.42
 1,168,874 48.99 51.09 48.61 0 0 0
03/12/2024
37.67
 2,983,466 36.63 38.72 36.63 0 0 0
02/12/2024
26.16
 505,872 26.45 26.45 26.07 0 0 0
29/11/2024
78.86
 202,200 80.48 80.58 78.01 0 0 0
28/11/2024
78.86
 202,200 80.48 80.58 78.01 0 0 0
27/11/2024
78.86
 202,200 80.48 80.58 78.01 0 0 0
26/11/2024
78.86
 202,200 80.48 80.58 78.01 0 0 0
25/11/2024
78.58
 660,955 78.77 80.67 77.06 0 0 0
22/11/2024
78.86
 1,732,587 78.29 80.86 77.06 0 0 0
21/11/2024
78.29
 1,011,539 74.01 78.96 73.25 0 0 0
20/11/2024
74.01
 2,425,982 76.11 76.87 67.54 0 0 0
19/11/2024
75.92
 2,125,878 80.77 81.81 74.20 0 0 0
18/11/2024
80.77
 1,277,723 80.86 82.38 79.15 0 0 0
15/11/2024
80.96
 3,320,335 78.01 82.76 76.68 0 0 0
14/11/2024
77.82
 2,068,555 81.91 82.48 77.63 0 0 0
13/11/2024
81.81
 1,310,867 83.05 83.62 80.29 0 0 0
12/11/2024
83.05
 2,352,826 80.39 84.48 78.10 0 0 0
11/11/2024
79.25
 2,732,231 79.34 85.62 77.82 0 0 0
08/11/2024
78.77
 2,251,890 74.58 79.15 73.92 0 0 0
07/11/2024
74.58
 3,147,688 70.78 77.06 69.07 0 0 0
06/11/2024
69.26
 1,406,460 69.16 70.68 68.40 0 0 0
05/11/2024
69.16
 1,304,693 67.45 69.26 67.45 0 0 0
04/11/2024
67.45
 1,091,301 65.93 68.40 64.69 0 0 0
01/11/2024
65.93
 2,160,992 68.21 68.69 65.36 0 0 0
31/10/2024
68.02
 1,462,775 69.45 70.78 67.92 0 0 0
30/10/2024
68.78
 1,407,660 69.83 70.49 67.54 0 0 0
29/10/2024
69.83
 2,845,943 65.64 70.97 65.64 0 0 0
28/10/2024
65.64
 2,437,619 63.17 66.97 63.17 0 0 0
25/10/2024
63.17
 625,404 62.12 63.55 62.12 0 0 0
24/10/2024
62.03
 548,874 62.31 63.26 61.93 0 0 0
23/10/2024
62.12
 398,164 61.84 62.79 61.46 0 0 0
22/10/2024
61.84
 1,053,181 62.98 63.36 60.50 0 0 0
21/10/2024
62.98
 688,410 63.26 64.12 61.93 0 0 0

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