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

82.90
2.30
(2.85%)
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
(2024-10-23) 		17.60 26.95% 41,431,777 -17,300 -1.3
65.20
87.30
82.90
2 tháng
(2024-09-23) 		17.40 26.56% 59,145,336 -27,510 -1.9
63.60
87.30
82.90
3 tháng
(2024-08-26) 		15.50 23% 73,130,652 -28,010 -2.0
60.90
87.30
82.90
6 tháng
(2024-05-27) 		-4.90 -5.58% 163,692,971 -297,758 -26.2
60.50
111
82.90
12 tháng
(2023-11-28) 		56.90 218.85% 320,711,039 -1,298,925 -81.8
24.60
111
82.90
24 tháng
(2022-12-05) 		61.20 282.03% 487,899,841 -1,516,305 -86.7
19.70
111
82.90
36 tháng
(2021-12-08) 		50.70 157.45% 674,799,129 -1,733,435 -93.9
17.50
111
82.90
60 tháng
(2019-12-19) 		57.70 228.97% 1,008,185,515 -2,013,525 -99.1
17.50
111
82.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
19.80
 850,223 19 21.40 18.70 0 0 0
21/11/2022
19.10
 577,834 19 19.60 18.10 0 3,000 -0.1
18/11/2022
18.90
 785,487 19 19 17 0 0 0
17/11/2022
19
 495,960 18.90 19 18 0 0 0
16/11/2022
18.50
 1,346,073 15.20 18.90 15.20 0 0 0
15/11/2022
17.50
 799,801 20.10 20.10 17.50 0 0 0
14/11/2022
20.10
 677,863 22.50 22.90 19.50 0 0 0
11/11/2022
22.50
 751,560 22 23.50 21.10 0 0 0
10/11/2022
21.20
 861,021 23.50 23.50 20.70 0 0 0
09/11/2022
23.50
 282,348 23.60 24.10 23.30 0 19,100 -0.4
08/11/2022
23.70
 328,201 23 23.80 22.80 0 0 0
07/11/2022
22.60
 646,703 24.40 24.70 22.60 0 1,000 -0.0
04/11/2022
24.20
 808,846 25.50 25.80 23.40 0 0 0
03/11/2022
25.40
 541,015 25.90 26.20 25.10 0 0 0
02/11/2022
25.90
 713,550 25.90 26.80 25.70 0 0 0
01/11/2022
25.90
 777,589 24.40 26.30 24.20 0 0 0
31/10/2022
23.90
 408,895 24.10 24.40 23 0 0 0
28/10/2022
23.90
 410,047 24.40 24.50 23.80 0 0 0
27/10/2022
23.90
 305,600 22.90 24.20 22.90 0 0 0
26/10/2022
23
 357,250 23 23.70 22.10 0 0 0
25/10/2022
23.10
 566,234 23.20 24 21.80 0 0 0
24/10/2022
22.70
 634,317 25.20 25.60 22.70 0 0 0
21/10/2022
24.60
 1,016,170 26.50 27.50 24.50 0 0 0
20/10/2022
26.90
 336,705 26.70 27.90 26.70 0 3,000 -0.1
19/10/2022
27.30
 388,751 26.90 28 26.80 0 0 0
18/10/2022
26.90
 406,914 26.60 27.50 26.60 0 0 0
17/10/2022
26.60
 397,770 26.30 26.70 25.50 0 0 0
14/10/2022
26.30
 398,520 26.40 27 26.10 0 0 0
13/10/2022
26.20
 377,540 26.20 26.70 25.80 0 0 0
12/10/2022
26.30
 512,404 25.90 26.80 25 0 0 0
11/10/2022
25
 956,855 27.60 27.80 24.50 0 0 0
10/10/2022
27.60
 599,940 26.50 27.90 26 0 0 0
07/10/2022
26.80
 850,860 29.50 29.50 26.70 0 0 0
06/10/2022
29.10
 1,199,879 30.10 31.20 28.80 0 0 0
05/10/2022
30.10
 629,245 28.80 30.50 28.80 0 0 0
04/10/2022
28.80
 653,997 30 30.70 28.50 0 0 0
03/10/2022
29.60
 1,064,138 30.40 31 29.20 0 100 -0.0
30/09/2022
30.50
 1,403,990 29 30.60 28.20 0 0 0
29/09/2022
28.90
 1,019,854 28.40 29.80 28.30 0 0 0
28/09/2022
28
 372,357 28.60 28.60 27.70 0 0 0
27/09/2022
28.60
 303,330 28.80 28.90 28 0 0 0
26/09/2022
28.30
 597,671 28.70 29 27 0 0 0
23/09/2022
29.30
 613,312 28.50 29.80 28.20 0 0 0
22/09/2022
28.40
 303,021 27.90 28.50 27.50 0 0 0
21/09/2022
28
 241,301 28.20 28.20 27.70 0 0 0
20/09/2022
28.20
 315,023 27.60 28.50 27.40 0 0 0
19/09/2022
27.60
 773,253 29 29.10 27.20 0 0 0
16/09/2022
29
 398,614 29.70 29.70 28.90 0 100 -0.0
15/09/2022
29.60
 273,039 30 30 29.50 0 0 0
14/09/2022
29.60
 323,535 29.80 29.80 28.60 0 0 0
13/09/2022
30
 194,738 30.20 30.20 29.50 0 0 0
12/09/2022
30.10
 317,563 30 30.50 29.80 0 0 0
09/09/2022
30
 579,720 29.10 30.10 29 0 0 0
08/09/2022
29.10
 903,025 30.70 30.70 28.90 0 0 0
07/09/2022
29.60
 1,539,991 31.40 31.50 29.40 0 0 0
06/09/2022
31.40
 680,197 31.90 32 31.30 0 0 0
05/09/2022
31.70
 531,820 32.30 32.30 31.60 0 0 0
31/08/2022
32.10
 630,851 31.90 32.20 31.40 0 0 0
30/08/2022
32.20
 1,113,060 32.60 32.90 31.80 0 0 0
29/08/2022
32.30
 1,569,342 32 32.60 31.10 0 0 0
26/08/2022
32.90
 1,357,866 34.30 34.50 32.80 0 0 0
25/08/2022
34.10
 1,430,437 33.50 34.70 33.50 0 0 0
24/08/2022
33.50
 630,622 33.10 34 33.10 0 0 0
23/08/2022
33.80
 993,419 32.90 33.80 32.50 0 0 0
22/08/2022
32.90
 1,125,157 33 33.40 32 0 0 0
19/08/2022
32.70
 1,429,625 33.50 34.50 32.70 0 0 0
18/08/2022
33.60
 981,903 33.80 34.20 33.20 0 0 0
17/08/2022
33.80
 1,429,757 34.80 35.50 33.60 0 0 0
16/08/2022
34.80
 901,967 34.50 34.90 34.10 0 0 0
15/08/2022
34.60
 2,671,313 33.20 35.50 32.70 0 0 0
12/08/2022
33
 960,152 32.60 33.30 32 0 0 0
11/08/2022
32.50
 1,465,391 33.40 33.80 32.20 0 0 0
10/08/2022
33.50
 1,642,673 32.40 33.80 32.40 0 0 0
09/08/2022
32.70
 903,460 31.50 32.70 31.40 0 30 -0.0
08/08/2022
31.70
 1,640,936 32 32.60 30.60 0 0 0
05/08/2022
31.90
 1,218,552 33 33 31.60 0 0 0
04/08/2022
32.70
 754,343 33.40 33.40 32.40 0 0 0
03/08/2022
33.40
 1,017,990 33.70 33.70 32.50 0 0 0
02/08/2022
33.70
 2,009,064 33 34.50 33 0 0 0
01/08/2022
33
 832,950 33.10 33.20 32 0 0 0
29/07/2022
33.20
 744,153 33.10 33.80 32.60 0 0 0
28/07/2022
33.10
 1,527,262 31.80 34 31.80 0 0 0
27/07/2022
32.30
 717,210 31.90 32.60 31.20 0 0 0
26/07/2022
31.80
 738,307 31.40 32.50 31.10 0 0 0
25/07/2022
31.40
 731,037 32.40 32.90 31 0 0 0
22/07/2022
32.50
 1,482,249 32.20 33.80 31.90 0 0 0
21/07/2022
32.80
 726,903 32.60 33 32 0 0 0
20/07/2022
32.60
 1,081,820 32.50 33.40 32.40 0 0 0
19/07/2022
32.40
 1,698,204 30.30 32.50 30 0 500 -0.0
18/07/2022
30.60
 609,534 30.50 31.20 29.80 0 0 0
15/07/2022
30.80
 1,229,586 31.10 32 30.30 0 0 0
14/07/2022
31.20
 790,900 31 31.60 30.60 0 0 0
13/07/2022
31.40
 1,526,043 29.80 31.80 29.80 0 0 0
12/07/2022
30.10
 1,364,750 29.50 30.50 28.60 0 0 0
11/07/2022
29.60
 1,159,911 29.50 31 28.70 0 0 0
08/07/2022
29.50
 1,596,391 27.40 29.90 27.40 0 0 0
07/07/2022
27.40
 1,855,379 24.70 28 24.70 0 900 -0.0
06/07/2022
24.60
 541,505 24.40 25 23.20 0 0 0
05/07/2022
24.40
 171,599 24.60 24.90 24 0 0 0
04/07/2022
24.60
 287,543 24 24.70 24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |