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

55.50
-4.60
(-7.65%)
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
(2025-03-10) 		-26 -31.90% 11,319,900 -555 -0.0
55.50
81.50
55.50
2 tháng
(2025-02-07) 		-34.40 -38.26% 24,559,533 -715 -0.1
55.50
89.90
55.50
3 tháng
(2025-01-08) 		-33.50 -37.64% 38,903,121 -2,615 -0.2
55.50
92.20
55.50
6 tháng
(2024-10-10) 		-10.90 -16.42% 126,471,303 -43,025 -3.0
55.50
95.90
55.50
12 tháng
(2024-04-15) 		5.90 11.90% 281,052,455 -851,992 -64.6
49.60
111
55.50
24 tháng
(2023-04-19) 		34.50 164.29% 519,820,888 -1,479,520 -87.2
20.80
111
55.50
36 tháng
(2022-04-25) 		24.90 81.37% 691,358,172 -1,628,260 -90.9
17.50
111
55.50
60 tháng
(2020-05-04) 		29.80 115.95% 1,045,964,951 -2,028,997 -100.8
17.50
111
55.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2025
55.50
 1,033,500 63.30 64 54.40 0 100 -0.0
04/04/2025
63.30
 1,033,500 63.40 64.10 54.50 0 100 -0.0
03/04/2025
61.90
 1,567,300 71 72 61.50 0 0 0
02/04/2025
72.40
 302,000 71.40 73 71.40 0 110 -0.0
01/04/2025
71.40
 293,400 71 73.10 71 0 0 0
31/03/2025
73
 1,031,600 75 75 70.60 0 15 -0.0
28/03/2025
75
 291,000 76.20 76.40 74.90 0 0 0
27/03/2025
76
 261,700 77 77 75.60 0 0 0
26/03/2025
76.90
 279,400 76.90 77.80 76.60 0 0 0
25/03/2025
76.70
 290,800 77.30 77.60 76.60 0 0 0
24/03/2025
77.60
 195,900 77.80 78 76 0 0 0
21/03/2025
77.80
 324,300 78.50 78.70 76.30 0 100 -0.0
20/03/2025
76.80
 211,600 76.20 76.90 75.60 0 30 -0.0
19/03/2025
76.20
 286,200 78.50 78.50 76.20 0 100 -0.0
18/03/2025
77.70
 397,500 76 78.10 74.80 0 0 0
17/03/2025
75.90
 699,600 77.20 77.60 74.30 0 0 0
14/03/2025
77.20
 677,800 79.60 79.60 77 0 0 0
13/03/2025
79.20
 482,500 79.70 80.60 78.80 0 0 0
12/03/2025
79.70
 656,000 80.70 81.20 79.30 0 0 0
11/03/2025
80.60
 567,100 81.50 81.50 79.50 0 0 0
10/03/2025
81.50
 437,200 82.70 83.50 81.20 0 0 0
07/03/2025
82.80
 409,800 82.70 83.60 82.30 0 30 -0.0
06/03/2025
82.70
 432,400 82 82.90 81.60 0 0 0
05/03/2025
82
 400,000 83 83 81.60 0 30 -0.0
04/03/2025
82.40
 573,400 73.10 83.30 73.10 0 0 0
03/03/2025
83
 555,200 82 83.20 81.50 0 0 0
28/02/2025
81.70
 589,500 80.90 82.30 80.20 0 0 0
27/02/2025
80.80
 398,400 82.50 82.50 79.90 0 100 -0.0
26/02/2025
81.70
 693,000 79 83 79 0 0 0
25/02/2025
79
 912,900 80.90 81 78.40 0 0 0
24/02/2025
80.50
 1,557,000 83.50 83.90 78 0 0 0
21/02/2025
83.90
 368,300 84.50 84.50 83.80 0 0 0
20/02/2025
84.50
 340,200 85.90 85.90 84.10 0 0 0
19/02/2025
85
 307,700 84 85 84 0 0 0
18/02/2025
84
 429,900 84 84.30 83.10 0 0 0
17/02/2025
83.60
 822,500 85.50 86.20 83.40 0 0 0
14/02/2025
85.80
 468,600 84.90 86.20 84.60 0 0 0
13/02/2025
84.70
 593,400 86.40 86.40 84.50 0 0 0
12/02/2025
86.30
 457,906 86 87.20 85.70 0 0 0
11/02/2025
86
 515,150 84.90 86.20 84 0 0 0
10/02/2025
85.30
 1,739,319 90 90 83.50 0 0 0
07/02/2025
89.90
 675,058 92 92 89.30 0 0 0
06/02/2025
91.10
 767,482 91 93.20 90.80 0 200 -0.0
05/02/2025
91.30
 695,312 88.10 91.40 88.10 0 1,000 -0.1
04/02/2025
90.10
 512,797 88.40 90.70 88.40 0 400 -0.0
03/02/2025
88.40
 997,200 90.70 91.60 87.80 0 0 0
24/01/2025
91.60
 793,622 91.20 92 89.90 0 0 0
23/01/2025
91.20
 903,476 93 93 91 0 0 0
22/01/2025
92.20
 1,289,470 90.50 92.90 90.50 0 0 0
21/01/2025
90.50
 1,414,196 87 90.50 86.30 0 0 0
20/01/2025
86.80
 537,274 89 89 86.10 0 200 -0.0
17/01/2025
88.10
 660,031 86.30 88.90 86.20 0 0 0
16/01/2025
86.20
 754,820 83.90 86.40 83.60 0 0 0
15/01/2025
83.20
 632,466 84 84.30 82 0 0 0
14/01/2025
83.90
 511,755 84 85.50 83.60 0 100 -0.0
13/01/2025
84
 941,253 86.50 86.50 82 0 0 0
10/01/2025
85.20
 1,030,857 88.60 89.40 84.30 0 0 0
09/01/2025
88.60
 509,290 89 91.90 88.60 0 0 0
08/01/2025
89
 1,392,287 90.90 90.90 87.20 0 0 0
07/01/2025
90.20
 1,083,405 91.30 92 90 0 0 0
06/01/2025
91.40
 1,855,772 92.30 94.50 91 0 0 0
03/01/2025
91.60
 773,926 92.10 93.40 91.50 0 100 -0.0
02/01/2025
92.10
 632,367 91.70 92.50 90.60 0 0 0
31/12/2024
91.70
 542,287 91.80 92.20 90.40 0 0 0
30/12/2024
92
 594,728 90.10 92 88.90 0 0 0
27/12/2024
90.10
 2,019,588 94 94 89.50 0 0 0
26/12/2024
93.70
 590,895 94.80 95.90 93.50 0 0 0
25/12/2024
94.80
 994,311 95.50 97 93.10 0 0 0
24/12/2024
95
 915,121 95.30 95.90 93.60 0 1,500 -0.1
23/12/2024
95.30
 1,081,144 96 97.70 94.40 0 0 0
20/12/2024
95.90
 928,703 94 96.40 94 0 0 0
19/12/2024
94.10
 2,666,490 90.90 95.50 88.80 0 0 0
18/12/2024
90.90
 406,763 90.80 91.60 89.70 0 0 0
17/12/2024
90.80
 590,326 90.50 91.50 90.30 0 0 0
16/12/2024
90.30
 520,055 89.60 90.50 88.50 0 500 -0.0
13/12/2024
89.60
 675,767 89.60 90.50 88.50 0 0 0
12/12/2024
89.70
 1,702,416 92.10 93.50 88.60 0 0 0
11/12/2024
92.20
 926,886 93 94 91.50 0 0 0
10/12/2024
92.50
 1,232,364 92 93 90.50 0 10 -0.0
09/12/2024
92
 843,949 90.50 92.90 90.40 0 100 -0.0
06/12/2024
90.20
 670,048 88.50 91.50 88 0 0 0
05/12/2024
87.30
 2,875,900 90.60 92.90 83 0 500 -0.0
04/12/2024
92.20
 1,614,454 92 93.40 90 0 0 0
03/12/2024
91.90
 1,832,356 93.30 95 91 0 0 0
02/12/2024
92.70
 1,097,172 91 94 90.60 0 0 0
29/11/2024
91
 1,897,209 88 91.70 87.50 0 5,300 -0.5
28/11/2024
88
 2,314,811 84.40 88.10 84.40 0 0 0
27/11/2024
84.40
 937,378 82.50 84.60 81.10 0 0 0
26/11/2024
82
 1,318,417 82.90 85.20 81.90 0 5,000 0
25/11/2024
82.60
 660,955 82.80 84.80 81 0 10,000 -0.8
22/11/2024
82.90
 1,732,587 82.30 85 81 0 0 0
21/11/2024
82.30
 1,011,539 77.80 83 77 0 100 -0.0
20/11/2024
77.80
 2,425,982 80 80.80 71 0 0 0
19/11/2024
79.80
 2,125,878 84.90 86 78 0 0 0
18/11/2024
84.90
 1,277,723 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

Chính sách bảo mật | Điều khoản sử dụng |