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)
31/05/2024
83.05
 557,858 83.15 84.67 81.72 0 0 0
30/05/2024
83.15
 780,761 81.05 83.53 80.86 0 0 0
29/05/2024
82.76
 1,019,115 84.19 88.38 82.57 0 0 0
28/05/2024
86.09
 1,699,986 84.67 86.57 83.53 0 0 0
27/05/2024
83.53
 1,439,466 82.19 83.53 80.20 0 0 0
24/05/2024
82.19
 2,025,478 87.43 87.52 81.34 0 0 0
23/05/2024
87.52
 1,235,051 89.80 91.33 83.81 0 0 0
22/05/2024
89.61
 928,099 87.43 91.33 85.62 0 0 0
21/05/2024
87.43
 2,137,190 88.09 89.04 82.29 0 0 0
20/05/2024
88.09
 1,394,542 84.67 90.38 84.67 0 0 0
17/05/2024
78.86
 202,200 80.48 80.58 78.01 0 0 0
16/05/2024
77.25
 1,447,777 73.82 77.91 73.82 0 0 0
15/05/2024
73.73
 1,576,774 69.45 74.96 69.35 0 0 0
14/05/2024
69.45
 1,113,198 67.92 69.45 66.97 0 0 0
13/05/2024
67.92
 1,448,644 66.21 68.50 66.12 0 0 0
10/05/2024
66.21
 1,499,203 64.31 67.26 63.83 0 0 0
09/05/2024
64.31
 1,608,860 66.59 66.97 64.21 0 0 0
08/05/2024
66.59
 1,242,776 65.55 67.54 65.45 0 0 0
07/05/2024
65.64
 1,035,703 63.17 66.40 63.17 0 0 0
06/05/2024
63.17
 1,387,850 62.79 64.69 62.31 0 0 0
03/05/2024
62.79
 2,261,209 65.64 66.50 59.93 0 0 0
02/05/2024
65.45
 1,793,352 65.17 65.74 63.74 0 0 0
01/05/2024
25.31
 894,300 25.59 25.78 25.21 0 0 0
30/04/2024
78.86
 202,200 80.48 80.58 78.01 0 0 0
29/04/2024
78.86
 202,200 80.48 80.58 78.01 0 0 0
26/04/2024
64.31
 1,887,376 60.22 64.69 58.98 0 0 0
25/04/2024
60.22
 2,154,049 60.79 61.84 58.41 0 0 0
24/04/2024
52.89
 1,304,130 54.23 58.98 54.23 0 0 0
23/04/2024
54.99
 2,362,674 52.13 55.08 50.90 0 0 0
22/04/2024
50.80
 1,145,475 49.66 51.28 49.66 0 0 0
19/04/2024
49.66
 1,513,432 49.28 50.52 47.85 0 0 0
18/04/2024
78.86
 202,200 80.48 80.58 78.01 0 0 0
17/04/2024
49.28
 1,142,903 49.09 51.28 48.33 0 0 0
16/04/2024
49.47
 2,001,181 47.57 49.66 46.71 0 0 0
15/04/2024
47.19
 2,510,040 50.32 51.37 45.95 0 0 0
12/04/2024
50.42
 1,168,874 48.99 51.09 48.61 0 0 0
11/04/2024
49.66
 1,718,885 46.42 49.75 45.66 0 0 0
10/04/2024
46.90
 1,886,855 46.14 50.42 46.14 0 0 0
09/04/2024
46.61
 2,066,907 46.14 48.42 44.24 0 0 0
08/04/2024
46.14
 3,142,326 51.37 51.85 45.95 0 0 0
05/04/2024
52.13
 2,447,106 51.75 56.60 48.61 0 0 0
04/04/2024
51.75
 3,086,054 50.80 57.08 50.42 0 0 0
03/04/2024
50.80
 2,236,613 46.71 50.80 46.71 0 0 0
02/04/2024
46.71
 3,173,041 41.86 47.09 40.91 0 0 0
01/04/2024
42.81
 2,124,571 41.48 43.57 41.38 0 0 0
29/03/2024
42.05
 2,855,186 39.86 42.33 39.67 0 0 0
28/03/2024
39.96
 1,938,161 38.53 40.34 38.05 0 0 0
27/03/2024
38.05
 3,890,493 35.29 38.62 35.29 0 0 0
26/03/2024
35.29
 713,462 34.15 35.58 33.68 0 0 0
25/03/2024
34.15
 1,158,353 35.10 35.10 33.77 0 0 0
22/03/2024
35.10
 973,859 35.20 35.96 34.72 0 0 0
21/03/2024
35.20
 1,235,126 34.06 35.48 34.06 0 0 0
20/03/2024
34.06
 858,240 33.96 34.15 33.01 0 0 0
19/03/2024
33.77
 900,113 33.39 35.10 33.30 0 0 0
18/03/2024
33.30
 2,867,057 35.77 35.96 32.54 0 0 0
15/03/2024
35.77
 1,937,835 36.53 36.53 35.20 0 0 0
14/03/2024
36.53
 2,130,856 37.20 37.48 35.86 0 0 0
13/03/2024
37.20
 2,587,647 37.67 38.24 36.72 0 0 0
12/03/2024
37.67
 2,983,466 36.63 38.72 36.63 0 0 0
11/03/2024
36.63
 2,097,025 34.82 37.39 34.06 0 0 0
08/03/2024
34.34
 2,432,885 36.44 36.53 33.96 0 0 0
07/03/2024
36.34
 2,288,095 37.10 37.10 35.01 0 0 0
06/03/2024
37.10
 2,909,646 37.01 38.53 35.67 0 0 0
05/03/2024
37.01
 2,254,098 33.77 37.96 33.68 0 0 0
04/03/2024
33.68
 2,144,646 32.25 34.15 32.25 0 0 0
01/03/2024
32.44
 1,433,286 31.30 32.63 31.30 0 0 0
29/02/2024
31.30
 1,365,601 30.92 31.39 30.16 0 0 0
28/02/2024
30.92
 1,380,022 30.82 31.68 30.44 0 0 0
27/02/2024
30.73
 1,964,925 28.63 31.11 28.16 0 0 0
26/02/2024
28.63
 1,144,801 27.21 28.73 27.11 0 0 0
23/02/2024
27.30
 1,703,266 27.40 28.44 26.83 0 0 0
22/02/2024
27.30
 760,165 26.92 27.59 26.92 0 0 0
21/02/2024
26.92
 644,086 27.49 27.49 26.64 0 0 0
20/02/2024
27.40
 1,607,864 26.64 27.78 26.64 0 0 0
19/02/2024
26.64
 750,299 26.16 26.73 26.16 0 0 0
16/02/2024
26.16
 534,714 26.26 26.35 25.97 0 0 0
15/02/2024
26.26
 509,517 26.07 26.35 26.07 0 0 0
14/02/2024
78.86
 202,200 80.48 80.58 78.01 0 0 0
13/02/2024
78.86
 202,200 80.48 80.58 78.01 0 0 0
12/02/2024
78.58
 660,955 78.77 80.67 77.06 0 0 0
09/02/2024
64.31
 638,275 63.74 64.59 63.74 0 0 0
08/02/2024
61.07
 3,402,784 62.50 63.74 54.32 0 0 0
07/02/2024
26.16
 505,872 26.45 26.45 26.07 0 0 0
06/02/2024
26.35
 470,840 26.35 26.64 26.26 0 0 0
05/02/2024
26.35
 983,211 26.26 26.35 25.97 0 0 0
02/02/2024
26.26
 875,162 27.02 27.02 26.26 0 0 0
01/02/2024
26.73
 1,033,927 26.35 27.21 26.16 0 0 0
31/01/2024
26.35
 2,434,936 25.78 26.92 25.78 0 0 0
30/01/2024
25.59
 317,650 26.45 26.45 25.40 0 0 0
29/01/2024
25.69
 345,421 25.11 25.88 25.11 0 0 0
26/01/2024
25.59
 349,364 25.69 25.88 25.50 0 0 0
25/01/2024
25.69
 368,222 25.78 25.88 25.50 0 0 0
24/01/2024
25.78
 437,119 26.16 26.26 25.69 0 0 0
23/01/2024
26.07
 1,207,822 25.97 26.64 25.97 0 0 0
22/01/2024
25.88
 1,365,025 25.40 26.07 25.40 0 0 0
19/01/2024
25.40
 409,148 25.31 25.59 25.21 0 0 0
18/01/2024
25.31
 224,871 25.59 25.59 25.21 0 0 0
17/01/2024
25.31
 559,185 25.21 25.59 25.21 0 0 0
16/01/2024
25.40
 301,106 24.92 25.40 24.73 0 0 0
15/01/2024
24.83
 267,970 24.73 25.21 24.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |