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

89
8.70
(10.83%)
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
(2024-04-19) 		36.80 70.50% 28,269,107 -487,373 -33.0
52.20
89
89
2 tháng
(2024-03-19) 		53.50 150.70% 71,497,456 -654,773 -41.3
35.50
89
89
3 tháng
(2024-02-19) 		61 217.86% 110,885,027 -884,323 -50.0
28
89
89
6 tháng
(2023-11-20) 		62.20 232.09% 156,073,451 -963,031 -52.1
24.60
89
89
12 tháng
(2023-05-24) 		66.80 300.90% 262,158,799 -1,101,501 -55.4
22.20
89
89
24 tháng
(2022-05-30) 		57.90 186.17% 420,203,374 -1,241,341 -58.7
17.50
89
89
36 tháng
(2021-06-03) 		55.20 163.31% 604,344,896 -2,155,041 -89.2
17.50
89
89
60 tháng
(2019-06-14) 		61.60 224.82% 908,486,034 -1,988,510 -80.0
17.50
89
89
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
25.20
-0.30
 512,082 25.50 25.60 25.10 0 0 0
#102 14/12/2023
25.50
0
 670,376 25.50 26 25.50 0 0 0
#103 13/12/2023
25.50
-0.60
 977,432 26.20 26.30 25.50 0 0 0
#104 12/12/2023
26.10
-0.30
 718,534 26.50 26.50 26 0 0 0
#105 11/12/2023
26.40
0.10
 502,263 26.40 26.70 26.10 0 10,000 -0.3
#106 08/12/2023
26.30
-0.20
 909,885 26.60 26.70 26.10 0 0 0
#107 07/12/2023
26.50
-0.80
 1,341,097 27.20 27.30 26.20 0 0 0
#108 06/12/2023
27.30
0.90
 2,112,974 26.40 27.40 26.40 0 0 0
#109 05/12/2023
26.40
0.30
 1,159,900 26.10 26.40 26 0 30,000 -0.8
#110 04/12/2023
26.10
0.30
 1,254,095 25.70 26.30 25.60 0 0 0
#111 01/12/2023
25.80
-0.10
 630,408 26 26 25.20 0 0 0
#112 30/11/2023
25.90
-0.30
 535,538 26.20 26.30 25.70 0 0 0
#113 29/11/2023
26.20
0.20
 642,771 26 26.40 25.80 0 0 0
#114 28/11/2023
26
-0.10
 673,216 26 26.30 25.50 0 0 0
#115 27/11/2023
26.10
-0.50
 412,542 26.40 26.60 25.80 0 0 0
#116 24/11/2023
26.60
0.60
 1,208,434 26 26.60 25.40 0 0 0
#117 23/11/2023
26
-0.90
 1,918,134 26.80 27.40 25.50 0 0 0
#118 22/11/2023
26.90
0
 727,558 27.10 27.30 26.40 0 0 0
#119 21/11/2023
26.90
0.10
 1,305,933 26.80 27.70 26.30 0 0 0
#120 20/11/2023
26.80
-0.20
 1,203,742 26.60 26.80 25 0 0 0
#121 17/11/2023
27
-0.40
 1,784,698 27 27.60 26.20 0 0 0
#122 16/11/2023
27.40
1.20
 2,147,276 26.20 27.50 25.80 0 0 0
#123 15/11/2023
26.20
0
 1,281,744 26.20 26.70 26 0 0 0
#124 14/11/2023
26.20
0.20
 568,065 25.80 26.30 25.60 0 0 0
#125 13/11/2023
26
0.30
 962,326 25.60 26.10 25.20 0 0 0
#126 10/11/2023
25.70
-1
 1,137,987 26.70 26.70 25.60 0 0 0
#127 09/11/2023
26.70
0.50
 1,453,519 26.30 26.80 25.90 0 0 0
#128 08/11/2023
26.20
1.30
 1,978,530 25 26.30 24.60 0 0 0
#129 07/11/2023
24.90
-0.70
 907,238 25.20 25.80 24.50 0 0 0
#130 06/11/2023
25.60
0.60
 1,669,192 25 25.70 24.70 0 0 0
#131 03/11/2023
25
-0.20
 1,094,490 25.20 25.70 24.40 0 0 0
#132 02/11/2023
25.20
0.90
 1,610,523 24.50 25.30 23.50 0 0 0
#133 01/11/2023
24.30
-0.40
 1,298,737 25.10 25.10 22.70 0 0 0
#134 31/10/2023
24.70
-1.60
 1,041,776 26.50 26.90 24.30 0 0 0
#135 30/10/2023
26.30
-0.90
 966,049 27.20 27.50 25.80 0 0 0
#136 27/10/2023
27.20
-0.50
 1,446,864 27.10 28.10 25.80 0 0 0
#137 26/10/2023
27.70
-1.30
 1,929,326 29 29.70 26.90 0 0 0
#138 25/10/2023
29
1
 2,629,172 28.20 29.60 28 0 0 0
#139 24/10/2023
28
0
 835,922 27.90 28.50 27.50 0 0 0
#140 23/10/2023
28
-0.80
 948,083 28.80 28.80 27.20 0 0 0
#141 20/10/2023
28.80
0.40
 719,227 27.90 29 27.90 0 0 0
#142 19/10/2023
28.40
-0.60
 384,819 29 29.20 28.20 0 0 0
#143 18/10/2023
29
0.70
 1,623,987 28 29 27.80 0 0 0
#144 17/10/2023
28.30
-1.30
 1,976,375 29.50 29.70 28.20 0 100 -0.0
#145 16/10/2023
29.60
0.60
 1,388,539 29 29.90 28.40 0 0 0
#146 13/10/2023
29
1.80
 1,833,474 26.80 29 26.80 0 0 0
#147 12/10/2023
27.20
1.20
 1,974,307 25.80 27.50 25.80 0 0 0
#148 11/10/2023
26
0.50
 1,145,929 25.20 26 25 0 0 0
#149 10/10/2023
25.50
1.60
 1,716,948 23.50 25.50 23.50 0 0 0
#150 09/10/2023
23.90
0.70
 193,592 23.20 23.90 23.10 0 0 0
#151 06/10/2023
23.20
0.40
 227,809 22.80 23.50 22.80 0 0 0
#152 05/10/2023
22.80
0
 183,607 22.80 22.90 22.50 0 0 0
#153 04/10/2023
22.80
-0.30
 446,364 23 23 20.50 0 0 0
#154 03/10/2023
23.10
-0.10
 761,259 23.20 23.40 22.60 0 0 0
#155 02/10/2023
23.20
0.10
 250,469 23.10 23.60 23 0 0 0
#156 29/09/2023
23.10
-0.30
 172,186 23.40 23.60 23.10 0 0 0
#157 28/09/2023
23.40
0
 347,368 23.50 23.50 22.90 0 0 0
#158 27/09/2023
23.40
0.30
 384,829 23.20 23.40 22.50 0 0 0
#159 26/09/2023
23.10
-0.30
 494,732 23.40 23.60 22.90 0 0 0
#160 25/09/2023
23.40
-0.40
 471,689 23.70 24.50 23.20 0 0 0
#161 22/09/2023
23.80
-0.90
 510,212 24.60 24.60 23.70 0 0 0
#162 21/09/2023
24.70
0
 470,124 24.70 25 24.40 0 0 0
#163 20/09/2023
24.70
0.40
 346,725 24.50 24.80 24.20 0 0 0
#164 19/09/2023
24.30
0.60
 274,623 23.80 24.30 23.70 0 0 0
#165 18/09/2023
23.70
-0.50
 324,845 24.30 24.30 23.70 0 0 0
#166 15/09/2023
24.20
-0.20
 370,906 24.40 24.70 23.90 0 0 0
#167 14/09/2023
24.40
-0.40
 428,698 24.80 25.20 24.20 0 0 0
#168 13/09/2023
24.80
-0.10
 491,025 25 25.20 24.50 0 0 0
#169 12/09/2023
24.90
0.30
 451,077 25 25 24.40 0 0 0
#170 11/09/2023
24.60
-0.60
 816,907 24.90 25.70 24.50 0 100 -0.0
#171 08/09/2023
25.20
0
 487,501 25.30 25.30 24.90 0 0 0
#172 07/09/2023
25.20
-0.20
 597,062 25.30 25.60 24.90 0 30,000 -0.8
#173 06/09/2023
25.40
0.40
 722,644 25 25.40 24.70 0 0 0
#174 05/09/2023
25
0.20
 418,075 24.90 25.20 24.70 0 1,700 -0.0
#175 31/08/2023
24.80
0.10
 355,489 24.50 25 24.50 0 0 0
#176 30/08/2023
24.70
0.50
 363,352 24.40 24.70 24.30 0 0 0
#177 29/08/2023
24.20
-0.50
 414,065 24.70 24.80 24.10 0 0 0
#178 28/08/2023
24.70
0.50
 344,391 24.60 24.80 24 0 0 0
#179 25/08/2023
24.20
0.20
 551,248 24.30 27 23.60 0 500 -0.0
#180 24/08/2023
24
0.50
 261,821 23.40 24 23.40 0 0 0
#181 23/08/2023
23.50
-0.20
 174,013 23.70 24 23.50 0 0 0
#182 22/08/2023
23.70
-0.30
 565,242 24 24.20 22.50 0 0 0
#183 21/08/2023
24
0.10
 500,396 23.90 24.40 23.60 0 0 0
#184 18/08/2023
23.90
-2
 1,446,472 25.90 26 23.10 0 7,300 -0.2
#185 17/08/2023
25.90
-0.30
 710,862 26.20 26.40 25.70 0 0 0
#186 16/08/2023
26.20
1.10
 1,610,771 25.10 26.20 25.10 0 0 0
#187 15/08/2023
25.10
-0.20
 316,246 25.30 25.40 25.10 0 0 0
#188 14/08/2023
25.30
0.20
 464,630 25.10 25.50 25 0 0 0
#189 11/08/2023
25.10
0.20
 540,481 24.90 25.10 24.60 0 1,500 -0.0
#190 10/08/2023
24.90
-0.60
 682,753 25.50 25.50 24.80 0 0 0
#191 09/08/2023
25.50
0
 431,121 25.60 25.80 25.30 0 0 0
#192 08/08/2023
25.50
0.20
 859,701 25.30 25.70 25 0 0 0
#193 07/08/2023
25.30
0.10
 685,094 25.10 25.50 25 0 600 -0.0
#194 04/08/2023
25.20
0.20
 758,384 25.10 25.20 24.90 0 0 0
#195 03/08/2023
25
-0.40
 1,076,624 25.40 25.70 24.90 0 0 0
#196 02/08/2023
25.40
-0.70
 1,709,500 26.10 26.20 25.10 0 0 0
#197 01/08/2023
26.10
-0.30
 1,750,200 26.40 27.20 25.60 0 0 0
#198 31/07/2023
26.40
0
 547,662 26.40 26.70 26.20 0 0 0
#199 28/07/2023
26.40
0.10
 341,103 26.30 26.70 26.10 0 0 0
#200 27/07/2023
26.30
0.20
 703,186 26.20 26.80 26 0 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |