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

83
0.10
(0.12%)
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)
08/02/2022
32.50
 452,747 31.20 32.60 31.20 0 0 0
07/02/2022
31
 155,703 29.70 31.10 29.70 0 200 -0.0
28/01/2022
30
 225,600 29.80 30.20 29.70 0 0 0
27/01/2022
29.80
 113,575 29.70 30 29.70 0 0 0
26/01/2022
29.70
 90,240 29.60 30.20 29.50 0 0 0
25/01/2022
29.60
 163,108 29.50 29.70 28.90 0 0 0
24/01/2022
29.40
 223,587 30.60 30.60 29 0 0 0
21/01/2022
30.50
 195,603 30.80 30.80 30 0 0 0
20/01/2022
30.40
 201,000 29.50 30.70 29 0 0 0
19/01/2022
29.40
 236,347 30 30.40 29.40 0 0 0
18/01/2022
30
 403,883 30.30 30.50 29.70 0 0 0
17/01/2022
30.30
 480,012 31.40 31.70 30.10 0 0 0
14/01/2022
31.30
 180,713 31.80 31.80 30.90 0 3,100 -0.1
13/01/2022
31.70
 233,615 31 32 31 0 0 0
12/01/2022
31.40
 450,779 31.80 31.80 30.20 0 0 0
11/01/2022
31.80
 405,253 32.50 32.50 31.50 0 0 0
10/01/2022
32.20
 475,017 32.90 33.50 32 0 0 0
07/01/2022
32.50
 316,186 32.80 33 32.30 0 0 0
06/01/2022
32.80
 439,654 33 33.10 30 0 0 0
05/01/2022
33
 491,437 33.50 33.60 32.90 0 0 0
04/01/2022
33.40
 555,846 32.70 33.60 32.70 0 0 0
31/12/2021
32.70
 685,860 31.90 33.10 31.90 0 0 0
30/12/2021
31.80
 216,170 31.60 32 31.60 0 0 0
29/12/2021
31.80
 243,603 32 32 31.60 0 0 0
28/12/2021
31.90
 235,800 32.40 32.80 31.80 0 0 0
27/12/2021
32.40
 289,274 31.70 32.80 31.70 0 0 0
24/12/2021
31.50
 309,880 31.60 32 31.20 0 0 0
23/12/2021
31.60
 562,550 32.40 32.50 31 0 0 0
22/12/2021
32.30
 509,289 32.50 32.60 32 0 0 0
21/12/2021
32.50
 329,005 32.60 32.80 32.40 0 0 0
20/12/2021
32.70
 373,911 32.80 32.90 32.40 0 0 0
17/12/2021
32.60
 525,822 32.40 32.60 32.20 0 0 0
16/12/2021
32.40
 360,951 32.50 37.40 32.20 0 0 0
15/12/2021
32.50
 298,300 32.90 32.90 32.40 0 0 0
14/12/2021
33.10
 287,667 33.10 33.60 32.50 0 0 0
13/12/2021
33.40
 328,314 32.80 33.50 32.80 0 0 0
10/12/2021
32.80
 366,400 32.50 32.90 32.30 0 0 0
09/12/2021
32.50
 442,200 32.20 32.60 31.80 0 0 0
08/12/2021
32.20
 398,143 33 33 31.90 0 0 0
07/12/2021
32.40
 637,131 31.90 33.20 31.70 0 0 0
06/12/2021
31.90
 732,063 34.10 34.10 31.50 0 0 0
03/12/2021
33.40
 478,373 35 35.20 33.40 0 500 -0.0
02/12/2021
34.90
 284,615 34.80 35 34.60 0 0 0
01/12/2021
34.80
 372,316 34.70 35.40 34.40 0 0 0
30/11/2021
34.70
 563,492 33.70 35.50 33.70 0 0 0
29/11/2021
33.90
 561,544 33.60 34.20 33.20 0 0 0
26/11/2021
34.40
 734,626 35 35.20 33.90 0 0 0
25/11/2021
34.90
 377,788 34.60 35.30 34.60 0 0 0
24/11/2021
34.60
 611,841 34.90 35.50 34.20 0 0 0
23/11/2021
34.60
 694,691 33.60 34.80 33 0 0 0
22/11/2021
33.60
 1,146,248 36.80 36.80 33.50 0 0 0
19/11/2021
36.30
 944,685 37.40 37.90 34.70 0 8,200 -0.3
18/11/2021
37.40
 814,868 37.40 38 37 0 400 -0.0
17/11/2021
37.70
 1,473,873 36.70 38.20 36.30 0 1,100 -0.0
16/11/2021
36.70
 556,379 37.30 37.30 36.40 0 0 0
15/11/2021
37.20
 684,508 36.20 37.30 36 0 100 -0.0
12/11/2021
36.40
 1,172,252 36.60 36.70 36 0 4,400 -0.2
11/11/2021
36.60
 1,524,668 37.40 37.50 36.30 0 0 0
10/11/2021
37.30
 690,836 37.60 37.90 37.20 0 0 0
09/11/2021
37.60
 821,840 37.50 37.90 37.30 0 100 -0.0
08/11/2021
37.70
 952,340 37.50 38 37.20 0 0 0
05/11/2021
37.70
 706,210 37.90 38.40 37.50 0 5,000 -0.2
04/11/2021
37.90
 741,502 37.50 37.90 37.30 0 1,000 -0.0
03/11/2021
37.50
 1,490,049 38.80 39 37.50 0 7,800 -0.3
02/11/2021
38.80
 1,602,069 38.70 39.40 38 0 0 0
01/11/2021
38.70
 1,240,132 39.10 39.80 38.50 0 32,000 -1.2
29/10/2021
39
 2,310,413 38.20 39.40 38.20 0 1,000 -0.0
28/10/2021
38.10
 847,445 37.80 38.10 37.60 0 0 0
27/10/2021
37.50
 752,737 37.40 37.90 37.30 0 7,200 -0.3
26/10/2021
37.40
 727,721 36.90 37.80 36.60 0 10,800 -0.4
25/10/2021
36.90
 533,523 37.90 37.90 36.70 0 0 0
22/10/2021
37.50
 669,286 37.80 38 37 0 0 0
21/10/2021
37.80
 396,243 38.50 38.80 37.40 0 200 -0.0
20/10/2021
38.30
 604,450 38 38.50 37.20 0 0 0
19/10/2021
38.60
 600,653 38.60 39 37.90 0 0 0
18/10/2021
38.60
 1,882,648 38 39.20 37.80 0 0 0
15/10/2021
38.20
 956,521 37.80 38.50 37.20 0 0 0
14/10/2021
37.90
 1,105,474 37.50 38.70 37.50 0 0 0
13/10/2021
38
 1,982,878 36.20 38.10 35.70 0 0 0
12/10/2021
36.20
 1,078,166 36.70 36.70 35.90 0 0 0
11/10/2021
36.70
 915,647 36.60 37.50 36.40 0 0 0
08/10/2021
36.60
 637,084 37 37.30 36.50 0 0 0
07/10/2021
37
 1,966,581 36.10 37.70 35.90 0 1,600 -0.1
06/10/2021
36.10
 504,394 36.20 36.60 35.90 0 0 0
05/10/2021
36.10
 1,233,975 35.30 37 35.30 0 16,700 -0.6
04/10/2021
35.50
 1,425,614 34.50 35.90 34.30 0 0 0
01/10/2021
34.30
 452,090 34 34.90 33.70 0 0 0
30/09/2021
34.30
 558,925 34.20 34.90 33.60 0 0 0
29/09/2021
34.20
 414,159 33.50 35 33.30 0 0 0
28/09/2021
33.90
 841,725 32.80 34.20 32.50 0 0 0
27/09/2021
33.50
 1,760,846 34.20 34.50 31.80 0 0 0
24/09/2021
34.10
 838,100 35 35.50 34 0 0 0
23/09/2021
35
 916,639 35.40 35.80 34.60 0 10,000 -0.4
22/09/2021
35.20
 918,382 34.90 35.50 34.20 0 1,100 -0.0
21/09/2021
34.70
 1,158,899 35.20 35.20 34 0 0 0
20/09/2021
35.40
 1,122,197 36.30 37 35 0 0 0
17/09/2021
36.30
 1,688,471 35.40 37.20 34.80 0 34,000 -1.2
16/09/2021
35.50
 1,082,583 35.80 35.90 34.60 0 0 0
15/09/2021
35.80
 1,446,818 36 36.20 35.20 0 0 0
14/09/2021
36
 1,803,482 34.70 36.80 34.10 0 13,600 -0.5

Chính sách bảo mật | Điều khoản sử dụng |