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

82.30
-0.60
(-0.72%)
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)
13/09/2021
34.40
 901,212 34.80 35.50 34.20 0 4,100 -0.1
10/09/2021
34.80
 3,925,002 32.50 35.40 32.50 0 25,200 -0.9
09/09/2021
32.60
 477,162 31.60 32.60 31.50 0 100 -0.0
08/09/2021
31.80
 418,422 32 32.40 31.50 0 700 -0.0
07/09/2021
32.30
 842,589 33.50 33.50 31.90 0 0 0
06/09/2021
32.70
 925,643 31.20 33.10 31.10 0 3,100 -0.1
01/09/2021
31.20
 401,824 31.60 31.60 31 0 0 0
31/08/2021
31.30
 423,772 31.40 31.80 31.10 0 300 -0.0
30/08/2021
31
 430,424 30.50 31 30.40 0 200 -0.0
27/08/2021
30.30
 367,830 29.50 30.50 29.40 0 20,000 -0.6
26/08/2021
29.50
 324,706 29 30.30 29 0 0 0
25/08/2021
29.30
 605,124 29.50 29.80 28.50 0 111,000 -3.2
24/08/2021
29.50
 631,035 30.20 30.50 29.10 0 40,000 -1.2
23/08/2021
29.80
 698,795 31.40 31.40 29.50 0 2,400 -0.1
20/08/2021
31.20
 1,277,002 33.30 33.30 30 0 0 0
19/08/2021
33.20
 387,855 33.10 33.70 33 0 0 0
18/08/2021
33.10
 427,166 33.50 33.70 33 0 3,000 -0.1
17/08/2021
33.50
 1,036,816 33 34.30 32.80 0 200 -0.0
16/08/2021
32.80
 612,549 32.30 32.90 31.90 0 0 0
13/08/2021
32.30
 424,050 32.50 32.60 31.60 0 0 0
12/08/2021
32.50
 560,635 32.50 32.90 32.20 0 0 0
11/08/2021
32.70
 1,072,967 31.70 33 31.70 0 5,000 -0.2
10/08/2021
31.80
 431,731 31.50 32.20 31.40 0 0 0
09/08/2021
31.40
 521,370 30.40 31.90 30.20 0 0 0
06/08/2021
30.50
 625,336 30.80 31.20 29.90 0 3,500 -0.1
05/08/2021
30.80
 409,698 31 31 30.40 0 1,500 -0.0
04/08/2021
30.90
 236,688 31 31.20 30.80 0 0 0
03/08/2021
31.10
 390,051 31.50 31.50 30.50 0 0 0
02/08/2021
31.40
 883,621 30.90 31.50 30.40 0 0 0
30/07/2021
30
 283,980 30.30 30.30 29.90 0 0 0
29/07/2021
30.20
 197,135 30.50 30.50 29.90 0 0 0
28/07/2021
30.40
 414,731 29.30 31 29.30 0 1,200 -0.0
27/07/2021
29.50
 597,872 28.30 29.90 28.30 0 0 0
26/07/2021
28.30
 173,500 28.30 28.40 27.60 0 0 0
23/07/2021
28.30
 184,042 28.60 28.60 28 0 0 0
22/07/2021
28.60
 235,072 28.20 28.60 28 0 20,300 -0.6
21/07/2021
28
 180,863 28.80 28.80 27.90 0 0 0
20/07/2021
28.30
 143,645 27.70 28.30 27.50 0 1,300 -0.0
19/07/2021
27.70
 255,088 29.20 29.20 27.50 0 500 -0.0
16/07/2021
29.30
 331,230 28.40 29.50 28.40 0 0 0
15/07/2021
28.20
 134,809 28 28.40 27.50 0 0 0
14/07/2021
28
 243,855 28 28.40 27.40 0 100 -0.0
13/07/2021
28
 292,175 27.10 28 27.10 0 0 0
12/07/2021
27.10
 481,708 29.20 29.30 26 0 15,500 -0.4
09/07/2021
29.30
 439,410 30.50 30.50 29.20 0 18,900 -0.6
08/07/2021
30.40
 196,062 31.20 31.20 30 0 1,500 -0.0
07/07/2021
30.80
 398,860 30.40 30.80 29.90 0 2,000 -0.1
06/07/2021
30.40
 554,500 31 32 30 0 310 -0.0
05/07/2021
31
 653,100 32 32 30.90 0 0 0
02/07/2021
32
 524,057 32.50 33 31.90 0 4,000 -0.1
01/07/2021
32.50
 402,822 32.90 32.90 32.10 0 20,000 -0.6
30/06/2021
32.60
 310,466 33.20 33.20 32.50 0 74,700 -2.4
29/06/2021
33
 242,327 33.30 33.60 32.80 0 100 -0.0
28/06/2021
33.30
 454,459 32.60 33.50 32.60 0 2,900 -0.1
25/06/2021
32.60
 871,758 33.40 33.40 32.30 0 5,000 -0.2
24/06/2021
33.40
 569,202 34 34.40 33.20 0 0 0
23/06/2021
34.40
 648,950 34.80 35 33.90 0 2,700 -0.1
22/06/2021
34.80
 475,607 34.90 35.30 34.70 0 5,000 -0.2
21/06/2021
34.90
 659,300 35.70 35.90 34.50 0 0 0
18/06/2021
35.70
 1,463,825 34.20 36.70 34.20 0 18,500 -0.7
17/06/2021
34.60
 557,822 34.10 35.30 33 0 5,000 -0.2
16/06/2021
33.80
 752,830 34.70 34.70 33.70 0 700 -0.0
15/06/2021
34.60
 483,728 35.70 35.70 34.40 1,000 36,100 -1.2
14/06/2021
35
 1,053,902 34.60 35.90 34.60 6,100 21,000 -0.5
11/06/2021
34.60
 1,484,027 33.50 35.30 33.50 9,500 12,000 -0.1
10/06/2021
33.60
 316,870 33.70 34.50 32.50 200 1,000 -0.0
09/06/2021
33.60
 334,241 33.60 34 32.70 2,300 28,100 -0.8
08/06/2021
33.60
 1,063,188 34.10 35.30 28.80 25,900 23,200 0.1
07/06/2021
34.10
 846,557 31.70 34.60 31.70 910 3,000 -0.1
04/06/2021
33.80
 634,080 33.80 33.80 33.40 6,300 79,600 -2.5
03/06/2021
33.80
 1,001,260 33.40 34.40 33.20 6,400 34,800 -1.0
02/06/2021
33.40
 1,236,782 30.70 33.50 26.10 1,600 34,600 -1.1
01/06/2021
30.70
 351,532 31.10 31.10 30.40 3,300 300 0.1
31/05/2021
30.90
 428,624 30.50 31.80 30.50 10,800 20,000 -0.3
28/05/2021
30.70
 323,289 30.70 30.70 30.30 24,800 800 0.7
27/05/2021
30.80
 330,403 31 31.40 30.30 11,500 6,200 0.2
26/05/2021
30.90
 484,248 31.50 31.50 30.40 20,900 1,600 0.6
25/05/2021
31.60
 428,484 31.50 32 31.20 700 5,000 -0.1
24/05/2021
31.50
 314,480 31.30 32 31.10 3,700 500 0.1
21/05/2021
31.30
 539,314 29.50 32.20 29.30 7,700 1,600 0.2
20/05/2021
29.40
 611,311 30.50 30.50 29.20 11,800 100 0.3
19/05/2021
30.50
 289,190 30.70 31.30 30.50 5,500 100 0.2
18/05/2021
30.70
 333,418 30.80 31.50 30.30 1,300 0 0.0
17/05/2021
31.30
 408,228 32.10 32.20 30.80 3,900 800 0.1
14/05/2021
32.30
 348,690 32.40 32.50 32 4,200 100 0.1
13/05/2021
32.40
 291,330 32.60 33.10 32.20 800 0 0.0
12/05/2021
32.80
 274,593 32.80 37.80 32.10 6,500 300 0.2
11/05/2021
32.70
 306,651 32.10 33.50 32 300 6,100 -0.2
10/05/2021
32.20
 453,456 33.30 33.30 31.50 22,600 4,400 0.6
07/05/2021
33
 356,215 34.30 34.40 32.60 13,300 500 0.4
06/05/2021
34.30
 584,136 33.40 35.10 33.20 13,900 3,800 0.3
05/05/2021
33.30
 709,167 30.90 33.50 30.80 7,500 200 0.2
04/05/2021
30.80
 514,504 32.20 32.20 30.10 28,400 500 0.9
29/04/2021
32
 635,575 33 33.30 31.80 1,400 0 0.0
28/04/2021
32.60
 406,689 33.70 33.70 32.20 3,000 2,000 0.0
27/04/2021
33.70
 220,488 34 34.10 33.20 28,500 0 1.0
26/04/2021
34
 347,625 34 34.70 33.70 5,400 80,800 -2.5
23/04/2021
34.50
 737,178 34.20 34.60 33 7,900 1,900 0.2
22/04/2021
33.60
 676,391 35.80 35.90 33.10 58,300 27,500 1.1
20/04/2021
35.80
 453,792 36.40 36.60 35.60 19,200 11,400 0.3

Chính sách bảo mật | Điều khoản sử dụng |