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)
01/07/2022
23.90
 367,322 24 24.20 23.20 0 0 0
30/06/2022
24
 235,717 24 24.90 24 0 0 0
29/06/2022
24.80
 167,009 25.40 25.40 24.60 0 0 0
28/06/2022
25.50
 458,423 24.90 25.80 24.70 0 0 0
27/06/2022
24.80
 263,861 24.40 25 24.40 0 0 0
24/06/2022
24.30
 176,043 24.90 25.50 24 0 0 0
23/06/2022
24.80
 301,517 23.80 25.20 23.40 0 0 0
22/06/2022
23.80
 235,809 23.70 24.50 23 0 0 0
21/06/2022
23
 661,601 24 25.10 22.70 0 0 0
20/06/2022
24
 538,000 26 26.50 23.60 0 0 0
17/06/2022
25.90
 432,675 26.60 26.60 25.80 0 0 0
16/06/2022
26.90
 346,409 26.50 27.30 26.50 0 0 0
15/06/2022
26.40
 545,345 27.50 27.50 25.60 0 0 0
14/06/2022
27.40
 500,737 27.50 28.20 26.60 0 100 -0.0
13/06/2022
27.20
 1,046,000 29 29.10 26.80 0 0 0
10/06/2022
29.30
 520,790 30 30 29 0 0 0
09/06/2022
30.20
 368,650 30 30.50 29.80 0 200 -0.0
08/06/2022
30
 634,147 29.60 30.60 29.40 0 0 0
07/06/2022
29.60
 786,049 30.20 30.20 29 0 22,600 -0.7
06/06/2022
30.10
 727,010 30.20 30.90 29.80 0 0 0
03/06/2022
30.40
 540,436 30.50 30.80 29.80 0 0 0
02/06/2022
30.70
 742,616 30.30 31.30 29.80 0 10,300 -0.3
01/06/2022
30.30
 781,528 30.80 31 29.80 0 0 0
31/05/2022
30.30
 1,172,525 31.80 32 30.20 0 0 0
30/05/2022
31.10
 673,211 32 32.20 31 0 0 0
27/05/2022
31.40
 595,315 31.70 32.50 31 0 0 0
26/05/2022
31.40
 1,109,911 30 34 30 0 10,000 -0.3
25/05/2022
30.70
 916,205 29.50 30.80 29 0 1,300 -0.0
24/05/2022
29.90
 531,910 28.90 30.30 28.60 0 0 0
23/05/2022
28.60
 758,641 30 31.50 28.50 0 0 0
20/05/2022
29.60
 780,400 29.50 30.40 29.20 0 0 0
19/05/2022
29.70
 433,814 29.80 30 28 0 0 0
18/05/2022
30
 827,526 29.30 32.50 29.30 0 0 0
17/05/2022
30.20
 1,031,400 27.90 30.40 27.30 0 0 0
16/05/2022
27.90
 447,481 27 29.50 26.60 0 0 0
13/05/2022
26.30
 1,480,616 29 29.10 25.80 0 0 0
12/05/2022
28.60
 999,800 31 31 28 0 14,100 -0.4
11/05/2022
31.10
 549,257 30.70 31.90 30.20 0 0 0
10/05/2022
30.60
 1,176,857 28.60 30.80 27.50 0 0 0
09/05/2022
28.50
 1,557,814 32.60 32.60 28.50 0 0 0
06/05/2022
32.20
 947,273 33.70 33.70 31.50 0 0 0
05/05/2022
34.20
 1,056,138 35.60 36 33.50 0 0 0
04/05/2022
35.50
 815,678 35 36.50 35 0 0 0
29/04/2022
35
 2,888,221 31.80 36 31.70 0 0 0
28/04/2022
31.80
 914,128 32.30 32.60 31.50 0 0 0
27/04/2022
32.50
 791,532 30.50 32.90 30.50 0 0 0
26/04/2022
32.50
 1,284,569 30.60 32.50 27.60 0 0 0
25/04/2022
30.60
 2,131,088 34.30 34.50 30.60 0 0 0
22/04/2022
35
 2,388,902 38.20 39.30 33 0 0 0
21/04/2022
38.20
 1,551,118 40 40.30 37.30 0 0 0
20/04/2022
38.70
 1,804,794 42 42 38.50 0 3,400 -0.1
19/04/2022
40.70
 2,240,130 42 43.50 35.90 0 0 0
18/04/2022
42.10
 1,441,100 42 43 41 0 0 0
15/04/2022
42
 1,805,100 40.20 42.60 40.20 0 0 0
14/04/2022
40.20
 2,738,844 38 40.50 38 0 10,000 -0.4
13/04/2022
38.20
 1,021,089 37.50 38.30 36.40 0 0 0
12/04/2022
37.60
 855,442 37.50 38.80 37 0 0 0
08/04/2022
37.50
 1,848,235 36.60 38.80 36.10 0 0 0
07/04/2022
36.50
 1,300,220 38.50 38.90 36.10 0 0 0
06/04/2022
38.10
 1,441,194 38.10 39.50 37.30 0 72,000 -2.8
05/04/2022
38
 1,766,500 38.30 38.90 37.30 0 1,000 -0.0
04/04/2022
38
 2,692,383 37 38.50 36.50 0 4,000 -0.2
01/04/2022
35.90
 891,233 36 36.60 35.70 0 100 -0.0
31/03/2022
36.20
 1,275,174 35.80 37.50 35.10 0 0 0
30/03/2022
35.60
 1,498,578 35.20 36.70 34.80 0 2,200 -0.1
29/03/2022
35.30
 987,216 35.20 35.80 34.60 0 0 0
28/03/2022
35.10
 2,663,693 33.40 35.40 33.40 0 0 0
25/03/2022
33.30
 630,816 32.60 33.50 32.60 0 0 0
24/03/2022
32.60
 430,142 32.70 32.90 32.40 0 0 0
23/03/2022
32.70
 337,140 32.60 32.70 32.40 0 0 0
22/03/2022
32.70
 349,364 32.90 33 32.30 0 0 0
21/03/2022
32.90
 500,656 33.30 33.70 32.40 0 0 0
18/03/2022
33.20
 409,667 32.80 33.60 32.80 0 0 0
17/03/2022
32.80
 193,414 32.40 33.20 32.40 0 100 -0.0
16/03/2022
32.40
 262,515 32.20 32.70 32 0 0 0
15/03/2022
32.20
 422,713 32.50 32.50 31.50 0 0 0
14/03/2022
32.20
 430,956 33.30 33.30 32 0 0 0
11/03/2022
33
 902,790 34.20 34.50 32.90 0 0 0
10/03/2022
34.20
 490,978 33.70 34.90 33.70 0 0 0
09/03/2022
33.70
 540,105 33.80 33.90 33.10 0 6,500 -0.2
08/03/2022
33.80
 1,833,636 32.50 34.70 32.50 0 0 0
07/03/2022
32.50
 600,378 31.80 32.50 31.80 0 0 0
04/03/2022
32
 338,383 31.50 32.20 31.50 0 0 0
03/03/2022
31.50
 265,710 31.50 31.60 31.10 0 100 -0.0
02/03/2022
31.30
 215,930 31.60 31.70 31.20 0 0 0
01/03/2022
31.70
 227,083 31.80 31.80 31.50 0 20,000 -0.6
28/02/2022
31.90
 314,980 31.80 32.30 31.50 0 500 -0.0
25/02/2022
31.80
 187,269 31.40 31.90 31.40 0 0 0
24/02/2022
31.40
 486,373 32.30 32.30 31.10 0 3,400 -0.1
23/02/2022
32.30
 320,410 32 32.40 31.90 0 0 0
22/02/2022
32.20
 392,369 32.80 32.80 31.90 0 0 0
21/02/2022
32.80
 249,091 32.90 33.30 32.70 0 600 -0.0
18/02/2022
32.90
 683,958 31.50 33.30 31.50 0 100 -0.0
17/02/2022
32
 130,480 31.70 32.20 31.70 0 0 0
16/02/2022
31.80
 263,240 32 32.30 31.80 0 0 0
15/02/2022
32.10
 161,750 32.40 32.40 31.70 0 0 0
14/02/2022
32
 445,377 31.80 32.70 31.20 0 3,000 -0.1
11/02/2022
31.80
 175,279 31.90 32 31.60 0 0 0
10/02/2022
32
 204,770 32.40 32.60 31.80 0 0 0
09/02/2022
32.50
 294,539 32.50 33 31.90 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |