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

60.90
-1.30
(-2.09%)
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
(2024-08-19) 		-7.30 -10.70% 15,957,000 -600 -0.0
60.90
70
60.90
2 tháng
(2024-07-18) 		-35 -36.50% 57,185,000 -23,901 -1.5
60.50
95.90
60.90
3 tháng
(2024-06-18) 		-45 -42.49% 80,715,300 -65,701 -6.1
60.50
111
60.90
6 tháng
(2024-03-20) 		25.10 70.11% 177,989,043 -963,157 -69.1
35.80
111
60.90
12 tháng
(2023-09-22) 		37.10 155.88% 308,364,389 -1,271,515 -79.9
22.80
111
60.90
24 tháng
(2022-09-27) 		32.30 112.94% 456,494,705 -1,514,995 -85.4
17.50
111
60.90
36 tháng
(2021-10-04) 		25.40 71.55% 654,519,290 -1,804,025 -95.7
17.50
111
60.90
60 tháng
(2019-10-14) 		27.50 82.34% 957,111,312 -1,955,586 -96.0
17.50
111
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
60.90
 507,000 62.10 62.10 60.80 0 0 0
13/09/2024
62.10
 237,300 62.60 62.80 61.60 0 0 0
12/09/2024
62.50
 449,400 62 63.30 61.80 0 0 0
11/09/2024
61.80
 604,500 62.20 62.30 61 0 0 0
10/09/2024
62.20
 537,500 62.90 63.90 61.90 0 0 0
09/09/2024
62.70
 330,900 63.50 63.50 60.90 0 0 0
06/09/2024
63.50
 984,100 64.50 64.50 62.10 0 500 -0.0
05/09/2024
64
 1,055,000 66 66.80 63.80 0 0 0
04/09/2024
65.90
 735,700 67 67.30 65.50 0 0 0
30/08/2024
67.60
 637,100 67 67.90 67 0 0 0
29/08/2024
67.60
 621,100 68.10 68.40 67.50 0 0 0
28/08/2024
68
 898,400 67 68.30 66.50 0 0 0
27/08/2024
66.30
 968,700 67.40 68 66 0 0 0
26/08/2024
67.40
 800,400 69 69.50 66.70 0 0 0
23/08/2024
68.40
 1,179,100 69.50 69.50 68 0 0 0
22/08/2024
69.30
 901,900 70.10 70.80 69.10 0 0 0
21/08/2024
70
 1,591,400 68 70.90 68 0 100 -0.0
20/08/2024
68
 1,609,900 68.20 68.30 67.20 0 0 0
19/08/2024
68.20
 1,307,600 68 68.90 67.80 0 0 0
16/08/2024
67.80
 1,783,900 64.70 68 64 0 0 0
15/08/2024
63.80
 1,646,200 67.80 67.90 63.50 0 0 0
14/08/2024
67.10
 1,023,900 66.70 69.30 66.70 0 0 0
13/08/2024
67.50
 2,324,000 63.60 69.30 63.60 0 0 0
12/08/2024
63.40
 930,100 63.30 64.40 62.60 0 0 0
09/08/2024
63.30
 1,449,400 61.80 63.90 61.30 0 0 0
08/08/2024
60.90
 1,431,000 63 63.30 60 0 0 0
07/08/2024
63
 1,118,500 63.10 64.90 61.80 0 0 0
06/08/2024
62.80
 1,317,800 61.10 63.70 60.20 0 0 0
05/08/2024
60.50
 2,259,100 64.20 64.20 59.50 0 0 0
02/08/2024
64.20
 3,395,700 65.70 67 57.10 0 20,200 -1.2
01/08/2024
63
 4,522,000 73.60 73.60 62.80 0 0 0
31/07/2024
72.50
 1,600,900 76.70 79 71.50 0 0 0
30/07/2024
76.70
 1,798,600 76.50 78.80 75 0 0 0
29/07/2024
75.40
 1,704,700 73 76 71 0 2,200 -0.2
26/07/2024
72.70
 1,903,000 73.80 74.70 68.10 0 0 0
25/07/2024
73.10
 755,500 72.50 74.90 68 0 0 0
24/07/2024
72.50
 4,173,800 62.60 75.50 62.60 0 900 -0.1
23/07/2024
72.40
 2,577,000 82.80 84.90 72.40 0 1 -0.0
22/07/2024
82.80
 1,764,600 93 94.50 80.50 0 0 0
19/07/2024
92.50
 566,800 92.50 96.50 92.40 0 0 0
18/07/2024
95.90
 1,181,500 88.80 96 88.80 0 0 0
17/07/2024
94.60
 2,197,700 103 104 88.80 0 0 0
16/07/2024
102.30
 1,617,500 106 108 100.10 0 0 0
15/07/2024
107.80
 493,500 107 110 107 0 0 0
12/07/2024
108.60
 821,900 108.90 111.90 107.50 0 0 0
11/07/2024
110.60
 501,100 108 112.90 108 0 0 0
10/07/2024
111
 1,556,100 107 112.90 107 0 100 -0.0
09/07/2024
107.90
 654,800 107.40 108.70 106 0 100 -0.0
08/07/2024
107.30
 585,300 108.40 109.90 106.80 0 0 0
05/07/2024
107.90
 682,600 109 110.70 106.90 0 100 -0.0
04/07/2024
109
 960,700 105.10 109.50 105 0 0 0
03/07/2024
105.10
 449,700 100 106.40 100 0 0 0
02/07/2024
106.20
 668,500 103.90 106.60 103.90 0 100 -0.0
01/07/2024
104.40
 820,900 103.30 105 102.10 0 0 0
28/06/2024
103.30
 870,800 107 107 102 0 10,000 -1.0
27/06/2024
106.80
 703,700 90.10 108.90 90.10 0 600 -0.1
26/06/2024
106.90
 676,300 105 107.20 103.70 0 0 0
25/06/2024
104.80
 964,800 103.90 106 101.60 0 500 -0.1
24/06/2024
104
 2,624,200 109.70 110 101.20 0 0 0
21/06/2024
109.70
 1,250,000 110.50 112.60 108.60 0 200 -0.0
20/06/2024
111
 965,000 109 113.20 107.30 0 0 0
19/06/2024
108.90
 1,720,000 108.80 111 104 0 0 0
18/06/2024
105.90
 1,745,200 105 113 104.60 0 30,100 -3.4
17/06/2024
107
 1,149,300 98 107.40 98 0 5,100 -0.5
14/06/2024
100
 3,341,100 90.90 103.90 90.90 0 1,000 -0.1
13/06/2024
91
 1,149,700 88.10 92.30 88.10 0 0 0
12/06/2024
89.70
 970,800 88.50 89.80 86.70 0 0 0
11/06/2024
88.50
 848,200 90 91.30 88.40 0 0 0
10/06/2024
89.50
 582,000 90.40 90.50 89 0 0 0
07/06/2024
90.30
 870,100 90.60 90.60 88.80 0 0 0
06/06/2024
90.10
 1,327,200 93.30 93.70 89.50 0 0 0
05/06/2024
92
 990,600 91.60 95 91.60 0 100 -0.0
04/06/2024
91.60
 1,529,500 88.40 92.40 88.40 0 400 -0.0
03/06/2024
88.40
 736,800 87.30 90 87.30 0 100 -0.0
31/05/2024
87.30
 555,700 87.40 89 85.90 0 19,900 -1.7
30/05/2024
87.40
 778,700 85.20 87.80 85 0 3,100 -0.3
29/05/2024
87
 1,017,000 88.50 92.90 86.80 0 1,585 -0.1
28/05/2024
90.50
 1,697,800 89 91 87.80 0 172,062 -15.2
27/05/2024
87.80
 1,435,500 86.40 87.80 84.30 0 1,200 -0.1
24/05/2024
86.40
 2,018,400 91.90 92 85.50 0 600 -0.1
23/05/2024
92
 1,231,200 94.40 96 88.10 0 11,800 -1.1
22/05/2024
94.20
 924,500 91.90 96 90 0 5,100 -0.5
21/05/2024
91.90
 2,131,700 92.60 93.60 86.50 0 500 -0.0
20/05/2024
92.60
 1,390,600 89 95 89 0 20,136 -1.8
17/05/2024
88.90
 1,486,625 81.20 89.70 80.50 0 200 -0.0
16/05/2024
81.20
 1,447,777 77.60 81.90 77.60 0 300 -0.0
15/05/2024
77.50
 1,576,774 73 78.80 72.90 0 19,985 -1.5
14/05/2024
73
 1,113,198 71.40 73 70.40 0 21,993 -1.6
13/05/2024
71.40
 1,448,644 69.60 72 69.50 0 64,800 -4.6
10/05/2024
69.60
 1,499,203 67.60 70.70 67.10 0 290 -0.0
09/05/2024
67.60
 1,608,860 70 70.40 67.50 0 95,993 -6.6
08/05/2024
70
 1,242,776 68.90 71 68.80 0 109,681 -7.6
07/05/2024
69
 1,035,703 66.40 69.80 66.40 0 72,078 -4.9
06/05/2024
66.40
 1,387,850 66 68 65.50 0 10,000 -0.7
03/05/2024
66
 2,261,209 69 69.90 63 0 10,500 -0.7
02/05/2024
68.80
 1,793,352 68.50 69.10 67 0 4,500 -0.3
26/04/2024
67.60
 1,887,376 63.30 68 62 0 100 -0.0
25/04/2024
63.30
 2,154,049 63.90 65 61.40 0 29,978 -1.9
24/04/2024
55.60
 1,304,130 57 62 57 0 9,993 -0.6
23/04/2024
57.80
 2,362,674 54.80 57.90 53.50 0 4,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |