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

82.30
5.50
(7.16%)
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
(2024-10-21) 		11.60 17.52% 40,434,568 -17,200 -1.3
65
87.30
77.80
2 tháng
(2024-09-23) 		12.30 18.78% 56,406,536 -27,410 -1.9
63.60
87.30
77.80
3 tháng
(2024-08-22) 		8.50 12.27% 72,477,743 -27,910 -1.9
60.90
87.30
77.80
6 tháng
(2024-05-24) 		-8.60 -9.95% 162,979,649 -298,258 -26.2
60.50
111
77.80
12 tháng
(2023-11-27) 		51.70 198.08% 318,384,781 -1,298,825 -81.8
24.60
111
77.80
24 tháng
(2022-12-01) 		57.30 279.51% 487,272,437 -1,516,205 -86.7
19.70
111
77.80
36 tháng
(2021-12-06) 		45.90 143.89% 673,429,523 -1,733,335 -93.9
17.50
111
77.80
60 tháng
(2019-12-17) 		52.10 202.72% 1,005,689,655 -2,012,725 -99.0
17.50
111
77.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
82.30
 1,009,100 77.80 83 77 0 100 -0.0
20/11/2024
77.80
 2,421,200 80 80.80 71 0 0 0
19/11/2024
79.80
 2,122,600 84.90 86 78 0 0 0
18/11/2024
84.90
 1,274,900 85 86.60 83.20 0 0 0
15/11/2024
85.10
 3,320,335 82 87 80.60 0 0 0
14/11/2024
81.80
 2,068,555 86.10 86.70 81.60 0 0 0
13/11/2024
86
 1,310,867 87.30 87.90 84.40 0 500 -0.0
12/11/2024
87.30
 2,352,826 84.50 88.80 82.10 0 0 0
11/11/2024
83.30
 2,732,231 83.40 90 81.80 0 700 -0.1
08/11/2024
82.80
 2,251,890 78.40 83.20 77.70 0 0 0
07/11/2024
78.40
 3,147,688 74.40 81 72.60 0 100 -0.0
06/11/2024
72.80
 1,406,460 72.70 74.30 71.90 0 0 0
05/11/2024
72.70
 1,304,693 70.90 72.80 70.90 0 15,000 -1.1
04/11/2024
70.90
 1,091,301 69.30 71.90 68 0 200 -0.0
01/11/2024
69.30
 2,160,992 71.70 72.20 68.70 0 0 0
31/10/2024
71.50
 1,462,775 73 74.40 71.40 0 0 0
30/10/2024
72.30
 1,407,660 73.40 74.10 71 0 0 0
29/10/2024
73.40
 2,845,943 69 74.60 69 0 100 -0.0
28/10/2024
69
 2,437,619 66.40 70.40 66.40 0 600 -0.0
25/10/2024
66.40
 625,404 65.30 66.80 65.30 0 0 0
24/10/2024
65.20
 548,874 65.50 66.50 65.10 0 0 0
23/10/2024
65.30
 398,164 65 66 64.60 0 0 0
22/10/2024
65
 1,053,181 66.20 66.60 63.60 0 0 0
21/10/2024
66.20
 688,410 66.50 67.40 65.10 0 0 0
18/10/2024
67.10
 695,444 67 68.90 67 0 0 0
17/10/2024
67.50
 816,902 67 67.60 65.50 0 0 0
16/10/2024
66.90
 1,033,303 66.80 67.30 66.50 0 0 0
15/10/2024
66.80
 1,381,859 69.30 70.30 66.70 0 0 0
14/10/2024
69.30
 1,516,583 67 71.20 67 0 0 0
11/10/2024
67.50
 1,312,187 66.50 67.80 66 0 0 0
10/10/2024
66.40
 826,364 66.20 67.40 66.10 0 100 -0.0
09/10/2024
66.20
 1,577,792 63.60 67.40 63 0 100 -0.0
08/10/2024
63.60
 358,071 64.10 64.10 63.30 0 0 0
07/10/2024
64
 265,298 64.70 64.90 63.60 0 10 -0.0
04/10/2024
64.70
 448,092 64.20 65.50 63.50 0 0 0
03/10/2024
64
 495,946 64.60 65.20 63.70 0 0 0
02/10/2024
64.70
 485,906 65.60 65.60 64.30 0 0 0
01/10/2024
65.60
 511,295 64.40 66.80 64.40 0 2,700 -0.2
30/09/2024
64.30
 458,419 65.10 65.10 64.10 0 7,300 -0.5
27/09/2024
65
 1,001,076 66 66.40 64.50 0 0 0
26/09/2024
66
 732,096 66.50 67.20 65.80 0 0 0
25/09/2024
66.50
 743,668 67.10 67.20 66.20 0 0 0
24/09/2024
67
 624,499 65.50 68.10 65.50 0 0 0
23/09/2024
65.50
 687,168 66.50 67.10 65.40 0 0 0
20/09/2024
66.50
 1,047,951 68.90 69.40 66.50 0 0 0
19/09/2024
67.90
 892,142 67.50 69.80 67.50 0 0 0
18/09/2024
67.50
 2,201,852 62 68 62 0 0 0
17/09/2024
61.80
 447,113 61 62 60.70 0 0 0
16/09/2024
60.90
 509,717 62.10 62.10 60.80 0 0 0
13/09/2024
62.10
 238,392 62.60 62.80 61.60 0 0 0
12/09/2024
62.50
 450,750 62 63.30 61.80 0 0 0
11/09/2024
61.80
 606,657 62.20 62.30 61 0 0 0
10/09/2024
62.20
 539,501 62.90 63.90 61.90 0 0 0
09/09/2024
62.70
 333,056 63.50 63.50 60.90 0 0 0
06/09/2024
63.50
 987,324 64.50 64.50 62.10 0 500 -0.0
05/09/2024
64
 1,058,695 66 66.80 63.80 0 0 0
04/09/2024
65.90
 737,770 67 67.30 65.50 0 0 0
30/08/2024
67.60
 638,275 67 67.90 67 0 0 0
29/08/2024
67.60
 622,851 68.10 68.40 67.50 0 0 0
28/08/2024
68
 899,701 67 68.30 66.50 0 0 0
27/08/2024
66.30
 970,929 67.40 68 66 0 0 0
26/08/2024
67.40
 802,640 69 69.50 66.70 0 0 0
23/08/2024
68.40
 1,181,503 69.50 69.50 68 0 0 0
22/08/2024
69.30
 904,388 70.10 70.80 69.10 0 0 0
21/08/2024
70
 1,595,055 68 70.90 68 0 100 -0.0
20/08/2024
68
 1,612,879 68.20 68.30 67.20 0 0 0
19/08/2024
68.20
 1,310,489 68 68.90 67.80 0 0 0
16/08/2024
67.80
 1,787,244 64.70 68 64 0 0 0
15/08/2024
63.80
 1,649,391 67.80 67.90 63.50 0 0 0
14/08/2024
67.10
 1,027,366 66.70 69.30 66.70 0 0 0
13/08/2024
67.50
 2,329,119 63.60 69.30 63.60 0 0 0
12/08/2024
63.40
 932,474 63.30 64.40 62.60 0 0 0
09/08/2024
63.30
 1,451,855 61.80 63.90 61.30 0 0 0
08/08/2024
60.90
 1,433,990 63 63.30 60 0 0 0
07/08/2024
63
 1,121,303 63.10 64.90 61.80 0 0 0
06/08/2024
62.80
 1,320,852 61.10 63.70 60.20 0 0 0
05/08/2024
60.50
 2,264,102 64.20 64.20 59.50 0 0 0
02/08/2024
64.20
 3,402,784 65.70 67 57.10 0 20,200 -1.2
01/08/2024
63
 4,531,795 73.60 73.60 62.80 0 0 0
31/07/2024
72.50
 1,605,737 76.70 79 71.50 0 0 0
30/07/2024
76.70
 1,803,453 76.50 78.80 75 0 0 0
29/07/2024
75.40
 1,708,197 73 76 71 0 2,200 -0.2
26/07/2024
72.70
 1,906,795 73.80 74.70 68.10 0 0 0
25/07/2024
73.10
 758,795 72.50 74.90 68 0 0 0
24/07/2024
72.50
 4,179,108 62.60 75.50 62.60 0 900 -0.1
23/07/2024
72.40
 2,585,287 82.80 84.90 72.40 0 1 -0.0
22/07/2024
82.80
 1,770,561 93 94.50 80.50 0 0 0
19/07/2024
92.50
 568,136 92.50 96.50 92.40 0 0 0
18/07/2024
95.90
 1,185,004 88.80 96 88.80 0 0 0
17/07/2024
94.60
 2,204,023 103 104 88.80 0 0 0
16/07/2024
102.30
 1,621,027 106 108 100.10 0 0 0
15/07/2024
107.80
 495,194 107 110 107 0 0 0
12/07/2024
108.60
 823,507 108.90 111.90 107.50 0 0 0
11/07/2024
110.60
 502,677 108 112.90 108 0 0 0
10/07/2024
111
 1,561,600 107 112.90 107 0 100 -0.0
09/07/2024
107.90
 656,431 107.40 108.70 106 0 100 -0.0
08/07/2024
107.30
 587,336 108.40 109.90 106.80 0 0 0
05/07/2024
107.90
 685,171 109 110.70 106.90 0 100 -0.0
04/07/2024
109
 963,606 105.10 109.50 105 0 0 0
03/07/2024
105.10
 450,603 100 106.40 100 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |