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

70
1.50
(2.19%)
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
(2024-04-08) 		21 43.30% 33,154,900 -269,312 -17.0
48.50
69.50
69.50
2 tháng
(2024-03-11) 		31 80.52% 75,296,600 -476,412 -26.5
35
69.50
69.50
3 tháng
(2024-02-15) 		41.90 151.81% 101,105,400 -630,762 -32.2
27.50
69.50
69.50
6 tháng
(2023-11-10) 		43.80 170.43% 153,115,300 -709,470 -34.3
24.60
69.50
69.50
12 tháng
(2023-05-15) 		47.40 214.48% 254,698,502 -854,440 -37.8
21.80
69.50
69.50
24 tháng
(2022-05-19) 		39.80 134.01% 412,869,460 -999,080 -41.3
17.50
69.50
69.50
36 tháng
(2021-05-24) 		38 120.63% 595,768,232 -1,893,180 -71.2
17.50
69.50
69.50
60 tháng
(2019-06-04) 		42.80 160.30% 900,308,719 -1,766,719 -63.1
17.50
69.50
69.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
70
1.50
 1,240,300 68.90 71 68.80 0 105,681 -7.3
#2 07/05/2024
69
2.40
 1,033,400 66.40 69.80 66.40 0 72,078 -4.9
#3 06/05/2024
66.40
0.40
 1,384,300 66 68 65.50 0 10,000 -0.7
#4 03/05/2024
66
-2.80
 2,256,800 69 69.90 63 0 10,500 -0.7
#5 02/05/2024
68.80
1.20
 1,791,300 68.50 69.10 67 0 4,500 -0.3
#6 26/04/2024
67.60
4.30
 1,884,100 63.30 68 62 0 100 -0.0
#7 25/04/2024
63.30
1.90
 2,150,200 63.90 65 61.40 0 29,978 -1.9
#8 24/04/2024
61.40
3.60
 1,301,500 57 62 57 0 9,993 -0.6
#9 23/04/2024
57.80
4.40
 2,358,900 54.80 57.90 53.50 0 4,000 -0.2
#10 22/04/2024
53.40
1.20
 1,144,300 52.20 53.90 52.20 0 5,000 -0.3
#11 19/04/2024
52.20
0.40
 1,511,800 51.80 53.10 50.30 0 27,982 -1.5
#12 17/04/2024
51.80
-0.20
 1,142,000 51.60 53.90 50.80 0 100 -0.0
#13 16/04/2024
52
2.40
 1,999,000 50 52.20 49.10 0 3,000 -0.1
#14 15/04/2024
49.60
-3.40
 2,507,800 52.90 54 48.30 0 0 0
#15 12/04/2024
53
0.80
 1,166,700 51.50 53.70 51.10 0 5,500 -0.3
#16 11/04/2024
52.20
2.90
 1,717,100 48.80 52.30 48 0 0 0
#17 10/04/2024
49.30
0.30
 1,885,400 48.50 53 48.50 0 25,900 -1.3
#18 09/04/2024
49
0.50
 2,064,100 48.50 50.90 46.50 0 1,000 -0.0
#19 08/04/2024
48.50
-6.30
 3,137,800 54 54.50 48.30 0 0 0
#20 05/04/2024
54.80
0.40
 2,443,700 54.40 59.50 51.10 0 300 -0.0
#21 04/04/2024
54.40
1
 3,081,500 53.40 60 53 0 100 -0.0
#22 03/04/2024
53.40
4.30
 2,233,200 49.10 53.40 49.10 0 100,200 -5.1
#23 02/04/2024
49.10
4.10
 3,169,400 44 49.50 43 0 11,700 -0.5
#24 01/04/2024
45
0.80
 2,121,600 43.60 45.80 43.50 0 10,000 -0.4
#25 29/03/2024
44.20
2.20
 2,851,900 41.90 44.50 41.70 0 2,000 -0.1
#26 28/03/2024
42
2
 1,935,000 40.50 42.40 40 0 400 -0.0
#27 27/03/2024
40
2.90
 3,886,600 37.10 40.60 37.10 0 4,000 -0.2
#28 26/03/2024
37.10
1.20
 712,200 35.90 37.40 35.40 0 0 0
#29 25/03/2024
35.90
-1
 1,157,200 36.90 36.90 35.50 0 0 0
#30 22/03/2024
36.90
-0.10
 972,500 37 37.80 36.50 0 3,000 -0.1
#31 21/03/2024
37
1.20
 1,233,900 35.80 37.30 35.80 0 200 -0.0
#32 20/03/2024
35.80
0.30
 857,100 35.50 35.90 34.70 0 0 0
#33 19/03/2024
35.50
0.50
 898,900 35 36.90 35 0 0 0
#34 18/03/2024
35
-2.60
 2,863,400 37.60 37.80 34.20 0 0 0
#35 15/03/2024
37.60
-0.80
 1,935,100 38.40 38.40 37 0 5,000 -0.2
#36 14/03/2024
38.40
-0.70
 2,128,900 39.10 39.40 37.70 0 5,200 -0.2
#37 13/03/2024
39.10
-0.50
 2,584,800 39.60 40.20 38.60 0 10,000 -0.4
#38 12/03/2024
39.60
1.10
 2,980,500 38.50 40.70 38.50 0 41,400 -1.6
#39 11/03/2024
38.50
2.40
 2,094,300 36.10 39.30 35.80 0 13,600 -0.5
#40 08/03/2024
36.10
-2.10
 2,430,500 38.20 38.40 35.70 0 0 0
#41 07/03/2024
38.20
-0.80
 2,285,000 39 39 36.80 0 0 0
#42 06/03/2024
39
0.10
 2,906,800 38.90 40.50 37.50 0 125,650 -4.8
#43 05/03/2024
38.90
3.50
 2,252,700 35.40 39.90 35.40 0 0 0
#44 04/03/2024
35.40
1.30
 2,143,400 34.10 35.90 33.90 0 0 0
#45 01/03/2024
34.10
1.20
 1,432,300 32.90 34.30 32.90 0 100 -0.0
#46 29/02/2024
32.90
0.40
 1,364,800 32.50 33 31.70 0 0 0
#47 28/02/2024
32.50
0.20
 1,379,000 32.30 33.30 32 0 13,500 -0.4
#48 27/02/2024
32.30
2.20
 1,963,000 30.10 32.70 29.60 0 100 -0.0
#49 26/02/2024
30.10
1.40
 1,144,600 28.70 30.20 28.50 0 0 0
#50 23/02/2024
28.70
0
 1,702,500 28.70 29.90 28.20 0 0 0
#51 22/02/2024
28.70
0.40
 759,900 28.30 29 28.30 0 0 0
#52 21/02/2024
28.30
-0.50
 643,600 28.80 28.90 28 0 15,000 -0.4
#53 20/02/2024
28.80
0.80
 1,606,900 28 29.20 28 0 0 0
#54 19/02/2024
28
0.50
 749,900 27.50 28.10 27.50 0 0 0
#55 16/02/2024
27.50
-0.10
 534,500 27.60 27.70 27.30 0 0 0
#56 15/02/2024
27.60
0.10
 509,400 27.50 27.70 27.40 0 0 0
#57 07/02/2024
27.50
-0.20
 505,600 27.70 27.80 27.40 0 0 0
#58 06/02/2024
27.70
0
 470,500 27.70 28 27.60 0 0 0
#59 05/02/2024
27.70
0.10
 982,800 27.60 27.70 27.30 0 55 -0.0
#60 02/02/2024
27.60
-0.50
 874,900 28.10 28.40 27.60 0 0 0
#61 01/02/2024
28.10
0.40
 1,033,100 27.70 28.60 27.50 0 0 0
#62 31/01/2024
27.70
0.80
 2,434,200 26.90 28.30 27.10 0 9,500 -0.3
#63 30/01/2024
26.90
-0.10
 317,400 27 27.80 26.70 0 20,000 -0.5
#64 29/01/2024
27
0.10
 345,100 26.90 27.20 26.40 0 0 0
#65 26/01/2024
26.90
-0.10
 349,200 27 27.20 26.80 0 0 0
#66 25/01/2024
27
-0.10
 368,100 27.10 27.20 26.80 0 0 0
#67 24/01/2024
27.10
-0.30
 436,800 27.40 27.60 27 0 120 -0.0
#68 23/01/2024
27.40
0.20
 1,207,300 27.20 28 27.30 0 0 0
#69 22/01/2024
27.20
0.50
 1,364,800 26.70 27.40 26.70 0 0 0
#70 19/01/2024
26.70
0.10
 408,900 26.60 26.90 26.50 0 0 0
#71 18/01/2024
26.60
0
 224,700 26.60 26.90 26.50 0 9,033 -0.2
#72 17/01/2024
26.60
-0.10
 559,000 26.70 26.90 26.50 0 0 0
#73 16/01/2024
26.70
0.60
 301,000 26.10 26.70 26 0 0 0
#74 15/01/2024
26.10
0.10
 267,800 26 26.50 26 0 0 0
#75 12/01/2024
26
-0.50
 893,700 26.50 26.50 25.90 0 0 0
#76 11/01/2024
26.50
0
 410,500 26.50 26.90 26.30 0 0 0
#77 10/01/2024
26.50
-0.40
 657,600 26.90 27.20 26.40 0 0 0
#78 09/01/2024
26.90
0.10
 796,100 26.80 27.40 26.80 0 0 0
#79 08/01/2024
26.80
0.20
 702,100 26.60 26.90 26.50 0 0 0
#80 05/01/2024
26.60
-0.30
 894,000 26.90 27.10 26.50 0 0 0
#81 04/01/2024
26.90
-0.40
 1,022,300 27.30 27.80 26.80 0 0 0
#82 03/01/2024
27.30
1.50
 2,373,100 25.80 27.50 25.70 0 0 0
#83 02/01/2024
25.80
0
 307,800 25.80 26.10 25.70 0 0 0
#84 29/12/2023
25.80
0.20
 459,600 25.60 26.20 25.60 0 0 0
#85 28/12/2023
25.60
-0.10
 343,400 25.70 25.80 25.50 0 0 0
#86 27/12/2023
25.70
-0.20
 384,800 25.90 26.10 25.60 0 0 0
#87 26/12/2023
25.90
0.10
 535,100 25.80 26.20 25.70 0 0 0
#88 25/12/2023
25.80
0.30
 411,000 25.50 25.90 25.50 0 0 0
#89 22/12/2023
25.50
0.40
 425,400 25.10 25.70 25.30 0 0 0
#90 21/12/2023
25.10
-0.10
 178,000 25.20 25.30 25 0 0 0
#91 20/12/2023
25.20
0.20
 348,300 25 25.30 25 0 0 0
#92 19/12/2023
25
0.40
 435,300 24.60 25.10 24.60 0 0 0
#93 18/12/2023
24.60
-0.60
 687,600 25.20 25.40 24.60 0 0 0
#94 15/12/2023
25.20
-0.30
 511,900 25.50 25.60 25.10 0 0 0
#95 14/12/2023
25.50
0
 670,300 25.50 26 25.50 0 0 0
#96 13/12/2023
25.50
-0.60
 977,300 26.10 26.30 25.50 0 0 0
#97 12/12/2023
26.10
-0.30
 718,400 26.40 26.50 26 0 0 0
#98 11/12/2023
26.40
0.10
 502,000 26.30 26.70 26.10 0 10,000 -0.3
#99 08/12/2023
26.30
-0.20
 909,700 26.50 26.70 26.10 0 0 0
#100 07/12/2023
26.50
-0.80
 1,340,700 27.30 27.30 26.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |