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

74
0.30
(0.41%)
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
(2026-09-04) 		-2.24 -2.71% 5,074,200 0 0
74
83.50
74
2 tháng
(2026-08-05) 		-1.66 -2.02% 12,407,000 0 0
74
85.23
74
3 tháng
(2026-07-06) 		-2.43 -2.93% 17,625,200 0 0
71.59
85.23
74
6 tháng
(2026-04-07) 		-6.47 -7.44% 56,306,300 0 0
71.59
110.02
74
12 tháng
(2025-10-09) 		15.15 23.23% 196,769,600 0 0
62.46
133.37
74
24 tháng
(2024-10-14) 		14.47 21.95% 390,546,110 0 0
26.16
133.37
74
36 tháng
(2023-10-20) 		53 193.45% 696,461,507 0 0
20.55
133.37
74
60 tháng
(2021-11-01) 		43.58 118.38% 1,033,283,839 -13,000 -0.5
16.65
133.37
74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/10/2024
63.83
 695,444 63.74 65.55 63.74 0 0 0
17/10/2024
64.21
 816,902 63.74 64.31 62.31 0 0 0
16/10/2024
63.64
 1,033,303 63.55 64.02 63.26 0 0 0
15/10/2024
63.55
 1,381,859 65.93 66.88 63.45 0 0 0
14/10/2024
65.93
 1,516,583 63.74 67.73 63.74 0 0 0
11/10/2024
64.21
 1,312,187 63.26 64.50 62.79 0 0 0
10/10/2024
63.17
 826,364 62.98 64.12 62.88 0 0 0
09/10/2024
62.98
 1,577,792 60.50 64.12 59.93 0 0 0
08/10/2024
60.50
 358,071 60.98 60.98 60.22 0 0 0
07/10/2024
60.88
 265,298 61.55 61.74 60.50 0 0 0
04/10/2024
61.55
 448,092 61.07 62.31 60.41 0 0 0
03/10/2024
60.88
 495,946 61.46 62.03 60.60 0 0 0
02/10/2024
61.55
 485,906 62.41 62.41 61.17 0 0 0
01/10/2024
62.41
 511,295 61.27 63.55 61.27 0 0 0
30/09/2024
61.17
 458,419 61.93 61.93 60.98 0 0 0
27/09/2024
61.84
 1,001,076 62.79 63.17 61.36 0 0 0
26/09/2024
62.79
 732,096 63.26 63.93 62.60 0 0 0
25/09/2024
63.26
 743,668 63.83 63.93 62.98 0 0 0
24/09/2024
63.74
 624,499 62.31 64.78 62.31 0 0 0
23/09/2024
62.31
 687,168 63.26 63.83 62.22 0 0 0
20/09/2024
63.26
 1,047,951 65.55 66.02 63.26 0 0 0
19/09/2024
64.59
 892,142 64.21 66.40 64.21 0 0 0
18/09/2024
64.21
 2,201,852 58.98 64.69 58.98 0 0 0
17/09/2024
58.79
 447,113 58.03 58.98 57.75 0 0 0
16/09/2024
57.94
 509,717 59.08 59.08 57.84 0 0 0
13/09/2024
59.08
 238,392 59.55 59.74 58.60 0 0 0
12/09/2024
59.46
 450,750 58.98 60.22 58.79 0 0 0
11/09/2024
58.79
 606,657 59.17 59.27 58.03 0 0 0
10/09/2024
59.17
 539,501 59.84 60.79 58.89 0 0 0
09/09/2024
59.65
 333,056 60.41 60.41 57.94 0 0 0
06/09/2024
60.41
 987,324 61.36 61.36 59.08 0 0 0
05/09/2024
60.88
 1,058,695 62.79 63.55 60.69 0 0 0
04/09/2024
62.69
 737,770 63.74 64.02 62.31 0 0 0
30/08/2024
64.31
 638,275 63.74 64.59 63.74 0 0 0
29/08/2024
64.31
 622,851 64.78 65.07 64.21 0 0 0
28/08/2024
64.69
 899,701 63.74 64.98 63.26 0 0 0
27/08/2024
63.07
 970,929 64.12 64.69 62.79 0 0 0
26/08/2024
64.12
 802,640 65.64 66.12 63.45 0 0 0
23/08/2024
65.07
 1,181,503 66.12 66.12 64.69 0 0 0
22/08/2024
65.93
 904,388 66.69 67.35 65.74 0 0 0
21/08/2024
66.59
 1,595,055 64.69 67.45 64.69 0 0 0
20/08/2024
64.69
 1,612,879 64.88 64.98 63.93 0 0 0
19/08/2024
64.88
 1,310,489 64.69 65.55 64.50 0 0 0
16/08/2024
64.50
 1,787,244 61.55 64.69 60.88 0 0 0
15/08/2024
60.69
 1,649,391 64.50 64.59 60.41 0 0 0
14/08/2024
63.83
 1,027,366 63.45 65.93 63.45 0 0 0
13/08/2024
64.21
 2,329,119 60.50 65.93 60.50 0 0 0
12/08/2024
60.31
 932,474 60.22 61.27 59.55 0 0 0
09/08/2024
60.22
 1,451,855 58.79 60.79 58.32 0 0 0
08/08/2024
57.94
 1,433,990 59.93 60.22 57.08 0 0 0
07/08/2024
59.93
 1,121,303 60.03 61.74 58.79 0 0 0
06/08/2024
59.74
 1,320,852 58.13 60.60 57.27 0 0 0
05/08/2024
57.55
 2,264,102 61.07 61.07 56.60 0 0 0
02/08/2024
61.07
 3,402,784 62.50 63.74 54.32 0 0 0
01/08/2024
59.93
 4,531,795 70.02 70.02 59.74 0 0 0
31/07/2024
68.97
 1,605,737 72.97 75.15 68.02 0 0 0
30/07/2024
72.97
 1,803,453 72.78 74.96 71.35 0 0 0
29/07/2024
71.73
 1,708,197 69.45 72.30 67.54 0 0 0
26/07/2024
69.16
 1,906,795 70.21 71.06 64.78 0 0 0
25/07/2024
69.54
 758,795 68.97 71.25 64.69 0 0 0
24/07/2024
68.97
 4,179,108 59.55 71.82 59.55 0 0 0
23/07/2024
68.88
 2,585,287 78.77 80.77 68.88 0 0 0
22/07/2024
78.77
 1,770,561 88.47 89.90 76.58 0 0 0
19/07/2024
88.00
 568,136 88.00 91.80 87.90 0 0 0
18/07/2024
91.23
 1,185,004 84.48 91.33 84.48 0 0 0
17/07/2024
89.99
 2,204,023 97.99 98.94 84.48 0 0 0
16/07/2024
97.32
 1,621,027 100.84 102.74 95.23 0 0 0
15/07/2024
102.55
 495,194 101.79 104.65 101.79 0 0 0
12/07/2024
103.31
 823,507 103.60 106.45 102.27 0 0 0
11/07/2024
105.22
 502,677 102.74 107.40 102.74 0 0 0
10/07/2024
105.60
 1,561,600 101.79 107.40 101.79 0 0 0
09/07/2024
102.65
 656,431 102.17 103.41 100.84 0 0 0
08/07/2024
102.08
 587,336 103.12 104.55 101.60 0 0 0
05/07/2024
102.65
 685,171 103.69 105.31 101.70 0 0 0
04/07/2024
103.69
 963,606 99.98 104.17 99.89 0 0 0
03/07/2024
36.34
 2,288,095 37.10 37.10 35.01 0 0 0
02/07/2024
101.03
 669,886 98.84 101.41 98.84 0 0 0
01/07/2024
99.32
 822,695 98.27 99.89 97.13 0 0 0
28/06/2024
98.27
 873,060 101.79 101.79 97.03 0 0 0
27/06/2024
101.60
 705,143 85.71 103.60 85.71 0 0 0
26/06/2024
101.70
 677,734 99.89 101.98 98.65 0 0 0
25/06/2024
99.70
 967,411 98.84 100.84 96.65 0 0 0
24/06/2024
98.94
 2,633,363 104.36 104.65 96.27 0 0 0
21/06/2024
104.36
 1,254,097 105.12 107.12 103.31 0 0 0
20/06/2024
105.60
 968,424 103.69 107.69 102.08 0 0 0
19/06/2024
103.60
 1,724,895 103.50 105.60 98.94 0 0 0
18/06/2024
100.74
 1,752,137 99.89 107.50 99.51 0 0 0
17/06/2024
101.79
 1,153,426 93.23 102.17 93.23 0 0 0
14/06/2024
95.13
 3,352,346 86.48 98.84 86.48 0 0 0
13/06/2024
86.57
 1,152,307 83.81 87.81 83.81 0 0 0
12/06/2024
85.33
 973,312 84.19 85.43 82.48 0 0 0
11/06/2024
69.26
 1,406,460 69.16 70.68 68.40 0 0 0
10/06/2024
85.14
 584,001 86.00 86.09 84.67 0 0 0
07/06/2024
85.90
 873,042 86.19 86.19 84.48 0 0 0

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