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)
#201 26/07/2023
26.10
-0.50
 579,676 26.60 26.60 26 0 20 -0.0
#202 25/07/2023
26.60
0.20
 1,375,626 26.40 27.40 26.30 0 0 0
#203 24/07/2023
26.40
0
 723,908 26.60 26.80 26.20 0 0 0
#204 21/07/2023
26.40
0.30
 806,828 26 26.50 25.80 0 0 0
#205 20/07/2023
26.10
0.20
 572,781 26 26.10 25.60 0 0 0
#206 19/07/2023
25.90
-0.40
 788,301 26.30 26.60 25.80 0 0 0
#207 18/07/2023
26.30
0
 792,894 26.20 27.10 25.90 0 10,000 -0.3
#208 17/07/2023
26.30
-0.10
 655,975 26.30 26.50 26 0 0 0
#209 14/07/2023
26.40
-0.10
 814,158 26.30 26.80 26 0 0 0
#210 13/07/2023
26.50
-0.10
 496,513 26.70 26.90 26.30 0 0 0
#211 12/07/2023
26.60
0.80
 1,390,088 25.80 27 25.40 0 0 0
#212 11/07/2023
25.80
-0.10
 942,872 26.20 26.30 25.50 0 200 -0.0
#213 10/07/2023
25.90
0.30
 1,177,413 25.60 26.30 25.50 0 500 -0.0
#214 07/07/2023
25.60
1.30
 2,615,674 24.40 26 24.40 0 0 0
#215 06/07/2023
24.30
0
 872,358 24.30 24.90 24 0 0 0
#216 05/07/2023
24.30
0.20
 898,170 24.20 24.70 23.80 0 0 0
#217 04/07/2023
24.10
-0.10
 389,148 24 24.20 23.80 0 0 0
#218 03/07/2023
24.20
0.80
 714,184 23.40 24.20 23.30 0 5,800 -0.1
#219 30/06/2023
23.40
-0.20
 590,974 23.80 23.80 23.30 0 0 0
#220 29/06/2023
23.60
-0.90
 976,783 24.50 24.60 23.60 0 0 0
#221 28/06/2023
24.50
-0.10
 698,120 24.70 24.80 24.20 0 5,700 -0.1
#222 27/06/2023
24.60
0
 694,270 24.60 25.10 24.30 0 100 -0.0
#223 26/06/2023
24.60
0.90
 1,931,529 23.60 24.90 23.60 0 11,500 -0.3
#224 23/06/2023
23.70
0.40
 1,095,393 23.40 23.80 23.30 0 0 0
#225 22/06/2023
23.30
0.10
 460,899 23.50 23.50 23 0 0 0
#226 21/06/2023
23.20
0.40
 580,716 22.80 23.30 22.70 0 0 0
#227 20/06/2023
22.80
0.40
 335,641 22.40 22.90 22.40 0 50,000 -1.1
#228 19/06/2023
22.40
-0.20
 325,904 22.80 22.80 22.20 0 0 0
#229 16/06/2023
22.60
-0.30
 453,709 23 23.10 22.60 0 50 -0.0
#230 15/06/2023
22.90
0
 474,966 22.90 23.10 22.60 0 0 0
#231 14/06/2023
22.90
-0.50
 589,888 23.50 23.50 22.90 0 0 0
#232 13/06/2023
23.40
-0.10
 419,446 23.50 23.80 23.10 0 0 0
#233 12/06/2023
23.50
0.50
 826,377 23.10 23.50 22.80 0 0 0
#234 09/06/2023
23
0
 809,880 23.20 23.30 22.60 0 0 0
#235 08/06/2023
23
-0.90
 899,783 24.10 24.10 23 0 1,000 -0.0
#236 07/06/2023
23.90
0.10
 742,907 23.80 24.20 23.60 0 0 0
#237 06/06/2023
23.80
0
 582,091 23.60 23.80 23.50 0 5,000 -0.1
#238 05/06/2023
23.80
-0.10
 491,785 23.90 24.30 23.50 0 0 0
#239 02/06/2023
23.90
0.70
 1,308,547 23.20 24.50 23.20 0 0 0
#240 01/06/2023
23.20
-0.10
 617,900 23.20 23.30 22.80 0 0 0
#241 31/05/2023
23.30
-0.10
 543,943 23.60 23.60 23.10 0 0 0
#242 30/05/2023
23.40
0.20
 993,060 23.20 23.50 22.80 0 1,000 -0.0
#243 29/05/2023
23.20
0
 659,625 23.20 23.60 22.90 0 300 -0.0
#244 26/05/2023
23.20
0.70
 1,231,703 22.70 23.40 22.50 0 0 0
#245 25/05/2023
22.50
0.30
 460,845 22.20 22.70 22.20 0 1,000 -0.0
#246 24/05/2023
22.20
-0.10
 417,840 22.40 22.60 22.10 0 2,000 -0.0
#247 23/05/2023
22.30
-0.50
 608,487 22.80 22.80 22.20 0 0 0
#248 22/05/2023
22.80
0.80
 1,086,181 21.60 23.10 21.60 0 0 0
#249 19/05/2023
22
0
 399,839 22.10 22.10 21.70 0 1,000 -0.0
#250 18/05/2023
22
0.20
 441,408 21.80 22.10 21.60 0 5,500 -0.1
#251 17/05/2023
21.80
-0.10
 652,510 21.90 22.40 21.60 0 0 0
#252 16/05/2023
21.90
-0.20
 567,893 22.10 22.30 21.60 0 0 0
#253 15/05/2023
22.10
-0.40
 709,289 22.50 22.80 21.90 0 0 0
#254 12/05/2023
22.50
0.40
 861,999 22.10 22.60 21.90 0 0 0
#255 11/05/2023
22.10
-0.30
 436,129 22.40 22.50 22 0 0 0
#256 10/05/2023
22.40
0.30
 722,019 22.10 22.50 21.90 0 0 0
#257 09/05/2023
22.10
-0.20
 416,299 22.30 22.50 21.90 0 0 0
#258 08/05/2023
22.30
1
 1,340,212 21.40 22.50 21.40 0 0 0
#259 05/05/2023
21.30
0
 190,930 21.10 21.40 21.10 0 0 0
#260 04/05/2023
21.30
0.20
 332,989 21 21.60 21 0 0 0
#261 28/04/2023
21.10
0.10
 260,533 21.20 21.30 20.90 0 0 0
#262 27/04/2023
21
0.20
 233,507 20.80 21.30 20.60 0 0 0
#263 26/04/2023
20.80
0
 289,399 20.80 20.80 20.40 0 10,000 -0.2
#264 25/04/2023
20.80
-0.10
 160,576 20.90 21 20.70 0 0 0
#265 24/04/2023
20.90
0
 154,150 21.10 21.10 20.80 0 0 0
#266 21/04/2023
20.90
-0.20
 171,565 21.10 21.30 20.70 0 0 0
#267 20/04/2023
21.10
0.10
 204,287 20.90 21.30 20.90 0 0 0
#268 19/04/2023
21
-0.10
 292,664 21.30 21.40 20.90 0 0 0
#269 18/04/2023
21.10
0.10
 225,384 21 21.40 20.80 0 100 -0.0
#270 17/04/2023
21
0.10
 266,386 21.10 21.10 20.70 0 0 0
#271 14/04/2023
20.90
-0.90
 585,637 21.80 22.10 20.90 0 0 0
#272 13/04/2023
21.80
0
 566,355 21.80 22.20 21.70 0 0 0
#273 12/04/2023
21.80
0.60
 818,676 21.20 22 21.20 0 0 0
#274 11/04/2023
21.20
0.20
 355,157 21.10 21.30 20.80 0 0 0
#275 10/04/2023
21
-0.10
 373,080 21 21.60 21 0 0 0
#276 07/04/2023
21.10
-0.20
 366,694 21.30 21.40 20.80 0 0 0
#277 06/04/2023
21.30
-0.40
 637,304 21.40 21.70 21.10 0 0 0
#278 05/04/2023
21.70
0.40
 421,730 21.30 22.10 21.30 0 0 0
#279 04/04/2023
21.30
-0.20
 378,339 21.50 21.50 21.10 0 700 -0.0
#280 03/04/2023
21.50
0.20
 474,159 21.30 21.80 21.30 0 0 0
#281 31/03/2023
21.30
1.10
 1,175,577 20.10 21.40 20.10 0 2,500 -0.1
#282 30/03/2023
20.20
0.10
 195,940 20.20 20.40 20 0 0 0
#283 29/03/2023
20.10
-0.10
 117,882 20.20 20.20 20 0 0 0
#284 28/03/2023
20.20
0
 217,907 20.30 20.50 20.10 0 0 0
#285 27/03/2023
20.20
0.20
 109,832 20 20.30 20 0 0 0
#286 24/03/2023
20
0
 121,536 20 20.20 19.90 0 0 0
#287 23/03/2023
20
0
 112,179 19.80 20 19.80 0 0 0
#288 22/03/2023
20
-0.10
 103,916 20.20 20.20 19.90 0 0 0
#289 21/03/2023
20.10
0.20
 202,810 20 20.10 19.60 0 0 0
#290 20/03/2023
19.90
-0.40
 275,410 20.10 20.30 19.80 0 0 0
#291 17/03/2023
20.30
-0.10
 121,221 20.30 20.40 20.10 0 0 0
#292 16/03/2023
20.40
-0.20
 136,949 20.40 20.40 20.10 0 0 0
#293 15/03/2023
20.60
0.60
 316,513 20.20 20.60 20.20 0 0 0
#294 14/03/2023
20
-0.30
 290,810 20.30 20.30 19.90 0 1,000 -0.0
#295 13/03/2023
20.30
-0.40
 216,787 20.70 20.80 20.20 0 0 0
#296 10/03/2023
20.70
0
 217,567 20.70 21.20 20.40 0 0 0
#297 09/03/2023
20.70
0.20
 265,061 20.60 20.80 20.30 0 0 0
#298 08/03/2023
20.50
0.10
 216,850 20.20 20.50 20 0 0 0
#299 07/03/2023
20.40
0
 116,409 20.40 20.50 20.30 0 0 0
#300 06/03/2023
20.40
0.10
 257,710 20.30 20.70 20.20 0 46,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |