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

68.80
-1.30
(-1.85%)
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
(2025-11-17) 		-12 -14.81% 15,060,800 -20,800 -1.5
68.80
81
68.80
2 tháng
(2025-10-16) 		4 6.15% 40,814,900 -20,800 -1.5
65
82.20
68.80
3 tháng
(2025-09-16) 		-3 -4.17% 45,477,500 -22,900 -1.7
65
82.20
68.80
6 tháng
(2025-06-18) 		-2.88 -4% 94,112,100 -23,700 -1.7
65
82.20
68.80
12 tháng
(2024-12-20) 		-25.94 -27.33% 171,393,968 -28,815 -2.1
54.95
94.94
68.80
24 tháng
(2023-12-26) 		43.36 169.09% 501,777,490 -1,309,150 -84.3
25.34
109.89
68.80
36 tháng
(2023-01-03) 		47.91 227.21% 669,584,269 -1,566,530 -90.3
19.70
109.89
68.80
60 tháng
(2021-01-11) 		27.72 67.13% 1,048,814,932 -1,983,282 -101.3
17.33
109.89
68.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2024
72.27
 1,113,198 70.69 72.27 69.70 0 21,993 -1.6
13/05/2024
70.69
 1,448,644 68.91 71.28 68.81 0 64,800 -4.6
10/05/2024
68.91
 1,499,203 66.93 70.00 66.43 0 290 -0.0
09/05/2024
66.93
 1,608,860 69.30 69.70 66.83 0 95,993 -6.6
08/05/2024
69.30
 1,242,776 68.21 70.29 68.11 0 109,681 -7.6
07/05/2024
68.31
 1,035,703 65.74 69.10 65.74 0 72,078 -4.9
06/05/2024
65.74
 1,387,850 65.34 67.32 64.85 0 10,000 -0.7
03/05/2024
65.34
 2,261,209 68.31 69.20 62.37 0 10,500 -0.7
02/05/2024
68.11
 1,793,352 67.82 68.41 66.33 0 4,500 -0.3
26/04/2024
66.93
 1,887,376 62.67 67.32 61.38 0 100 -0.0
25/04/2024
62.67
 2,154,049 63.26 64.35 60.79 0 29,978 -1.9
24/04/2024
55.05
 1,304,130 56.43 61.38 56.43 0 9,993 -0.6
23/04/2024
57.22
 2,362,674 54.25 57.32 52.97 0 4,000 -0.2
22/04/2024
52.87
 1,145,475 51.68 53.36 51.68 0 5,000 -0.3
19/04/2024
51.68
 1,513,432 51.28 52.57 49.80 0 27,982 -1.5
17/04/2024
51.28
 1,142,903 51.09 53.36 50.29 0 100 -0.0
16/04/2024
51.48
 2,001,181 49.50 51.68 48.61 0 3,000 -0.1
15/04/2024
49.11
 2,510,040 52.37 53.46 47.82 0 0 0
12/04/2024
52.47
 1,168,874 50.99 53.16 50.59 0 5,500 -0.3
11/04/2024
51.68
 1,718,885 48.31 51.78 47.52 0 0 0
10/04/2024
48.81
 1,886,855 48.02 52.47 48.02 0 25,900 -1.3
09/04/2024
48.51
 2,066,907 48.02 50.39 46.04 0 1,000 -0.0
08/04/2024
48.02
 3,142,326 53.46 53.96 47.82 0 0 0
05/04/2024
54.25
 2,447,106 53.86 58.91 50.59 0 300 -0.0
04/04/2024
53.86
 3,086,054 52.87 59.40 52.47 0 100 -0.0
03/04/2024
52.87
 2,236,613 48.61 52.87 48.61 0 100,200 -5.1
02/04/2024
48.61
 3,173,041 43.56 49.01 42.57 0 11,700 -0.5
01/04/2024
44.55
 2,124,571 43.17 45.34 43.07 0 10,000 -0.4
29/03/2024
43.76
 2,855,186 41.48 44.06 41.28 0 2,000 -0.1
28/03/2024
41.58
 1,938,161 40.10 41.98 39.60 0 400 -0.0
27/03/2024
39.60
 3,890,493 36.73 40.20 36.73 0 4,000 -0.2
26/03/2024
36.73
 713,462 35.54 37.03 35.05 0 0 0
25/03/2024
35.54
 1,158,353 36.53 36.53 35.15 0 0 0
22/03/2024
36.53
 973,859 36.63 37.42 36.14 0 3,000 -0.1
21/03/2024
36.63
 1,235,126 35.44 36.93 35.44 0 200 -0.0
20/03/2024
35.44
 858,240 35.34 35.54 34.35 0 0 0
19/03/2024
35.15
 900,113 34.75 36.53 34.65 0 0 0
18/03/2024
34.65
 2,867,057 37.23 37.42 33.86 0 0 0
15/03/2024
37.23
 1,937,835 38.02 38.02 36.63 0 5,000 -0.2
14/03/2024
38.02
 2,130,856 38.71 39.01 37.32 0 5,200 -0.2
13/03/2024
38.71
 2,587,647 39.21 39.80 38.22 0 10,000 -0.4
12/03/2024
39.21
 2,983,466 38.12 40.29 38.12 0 41,400 -1.6
11/03/2024
38.12
 2,097,025 36.24 38.91 35.44 0 13,600 -0.5
08/03/2024
35.74
 2,432,885 37.92 38.02 35.34 0 0 0
07/03/2024
37.82
 2,288,095 38.61 38.61 36.43 0 0 0
06/03/2024
38.61
 2,909,646 38.51 40.10 37.13 0 125,650 -4.8
05/03/2024
38.51
 2,254,098 35.15 39.50 35.05 0 0 0
04/03/2024
35.05
 2,144,646 33.56 35.54 33.56 0 0 0
01/03/2024
33.76
 1,433,286 32.57 33.96 32.57 0 100 -0.0
29/02/2024
32.57
 1,365,601 32.18 32.67 31.38 0 0 0
28/02/2024
32.18
 1,380,022 32.08 32.97 31.68 0 13,500 -0.4
27/02/2024
31.98
 1,964,925 29.80 32.37 29.30 0 100 -0.0
26/02/2024
29.80
 1,144,801 28.31 29.90 28.22 0 0 0
23/02/2024
28.41
 1,703,266 28.51 29.60 27.92 0 0 0
22/02/2024
28.41
 760,165 28.02 28.71 28.02 0 0 0
21/02/2024
28.02
 644,086 28.61 28.61 27.72 0 15,000 -0.4
20/02/2024
28.51
 1,607,864 27.72 28.91 27.72 0 0 0
19/02/2024
27.72
 750,299 27.23 27.82 27.23 0 0 0
16/02/2024
27.23
 534,714 27.32 27.42 27.03 0 0 0
15/02/2024
27.32
 509,517 27.13 27.42 27.13 0 0 0
07/02/2024
27.23
 505,872 27.52 27.52 27.13 0 0 0
06/02/2024
27.42
 470,840 27.42 27.72 27.32 0 0 0
05/02/2024
27.42
 983,211 27.32 27.42 27.03 0 55 -0.0
02/02/2024
27.32
 875,162 28.12 28.12 27.32 0 0 0
01/02/2024
27.82
 1,033,927 27.42 28.31 27.23 0 0 0
31/01/2024
27.42
 2,434,936 26.83 28.02 26.83 0 9,500 -0.3
30/01/2024
26.63
 317,650 27.52 27.52 26.43 0 20,000 -0.5
29/01/2024
26.73
 345,421 26.14 26.93 26.14 0 0 0
26/01/2024
26.63
 349,364 26.73 26.93 26.53 0 0 0
25/01/2024
26.73
 368,222 26.83 26.93 26.53 0 0 0
24/01/2024
26.83
 437,119 27.23 27.32 26.73 0 120 -0.0
23/01/2024
27.13
 1,207,822 27.03 27.72 27.03 0 0 0
22/01/2024
26.93
 1,365,025 26.43 27.13 26.43 0 0 0
19/01/2024
26.43
 409,148 26.33 26.63 26.24 0 0 0
18/01/2024
26.33
 224,871 26.63 26.63 26.24 0 9,033 -0.2
17/01/2024
26.33
 559,185 26.24 26.63 26.24 0 0 0
16/01/2024
26.43
 301,106 25.94 26.43 25.74 0 0 0
15/01/2024
25.84
 267,970 25.74 26.24 25.74 0 0 0
12/01/2024
25.74
 893,901 26.24 26.24 25.64 0 0 0
11/01/2024
26.24
 410,589 26.33 26.63 26.04 0 0 0
10/01/2024
26.24
 657,772 26.83 26.93 26.14 0 0 0
09/01/2024
26.63
 796,498 26.63 27.13 26.53 0 0 0
08/01/2024
26.53
 702,296 26.43 26.63 26.24 0 0 0
05/01/2024
26.33
 894,300 26.63 26.83 26.24 0 0 0
04/01/2024
26.63
 1,022,924 27.03 27.52 26.53 0 0 0
03/01/2024
27.03
 2,373,669 25.54 27.23 25.44 0 0 0
02/01/2024
25.54
 307,887 25.54 25.84 25.44 0 0 0
29/12/2023
25.54
 459,864 25.34 25.94 25.34 0 0 0
28/12/2023
25.34
 343,579 25.54 25.54 25.25 0 0 0
27/12/2023
25.44
 385,026 25.74 25.84 25.34 0 0 0
26/12/2023
25.64
 535,252 25.84 25.94 25.44 0 0 0
25/12/2023
25.54
 411,322 25.25 25.64 25.25 0 0 0
22/12/2023
25.25
 425,587 25.05 25.44 25.05 0 0 0
21/12/2023
24.85
 178,145 24.95 25.05 24.75 0 0 0
20/12/2023
24.95
 348,327 24.75 25.05 24.75 0 0 0
19/12/2023
24.75
 435,352 24.55 24.85 24.35 0 0 0
18/12/2023
24.35
 688,138 25.15 25.15 24.35 0 0 0
15/12/2023
24.95
 512,082 25.25 25.34 24.85 0 0 0
14/12/2023
25.25
 670,376 25.25 25.74 25.25 0 0 0
13/12/2023
25.25
 977,432 25.94 26.04 25.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |