CTCP Đầu tư Ego Việt Nam (hkt)

13.90
0
(0%)
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
(2026-08-17) 		-0.20 -1.42% 738,500 0 0
13
14.10
13.90
2 tháng
(2026-07-16) 		-1 -6.71% 999,800 0 0
13
15.50
13.90
3 tháng
(2026-06-16) 		-4.08 -22.70% 1,494,000 0 0
13
17.98
13.90
6 tháng
(2026-03-18) 		-6.20 -30.83% 1,933,600 0 0
13
22.60
13.90
12 tháng
(2025-09-19) 		1.02 7.88% 3,025,700 0 0
9.13
22.60
13.90
24 tháng
(2024-09-24) 		5.44 64.27% 3,863,947 -2,400 -0.0
6.15
22.60
13.90
36 tháng
(2023-10-02) 		9.48 214.26% 7,201,154 -5,500 -0.0
3.08
22.60
13.90
60 tháng
(2021-10-11) 		8.03 136.98% 9,201,443 -2,700 -0.0
3.08
22.60
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2021
7.12
 9,996 7.60 7.69 6.92 0 0 0
15/11/2021
7.60
 58,550 7.02 7.60 6.92 0 100 -0.0
12/11/2021
7.02
 11,700 6.83 7.02 6.63 0 0 0
11/11/2021
6.83
 9,300 6.73 6.83 6.54 0 0 0
10/11/2021
6.73
 4,343 6.44 6.73 6.44 0 0 0
09/11/2021
6.44
 44,150 6.44 6.63 6.25 100 0 0.0
08/11/2021
6.44
 44,200 6.44 6.63 6.25 0 0 0
05/11/2021
6.44
 3,300 6.35 6.44 6.44 0 0 0
04/11/2021
6.35
 5,500 6.63 6.63 6.15 0 0 0
03/11/2021
6.63
 2,282 6.63 6.63 6.54 0 0 0
02/11/2021
6.63
 1,813 6.63 6.63 6.35 0 0 0
01/11/2021
6.63
 18,400 6.92 6.92 6.25 0 0 0
29/10/2021
6.92
 1,200 6.73 6.92 6.25 0 0 0
28/10/2021
6.73
 5,013 6.54 6.73 6.54 0 0 0
27/10/2021
6.54
 35,800 6.35 6.92 6.15 0 0 0
26/10/2021
6.35
 6,300 6.44 6.73 6.25 0 0 0
25/10/2021
6.44
 26,200 6.44 7.02 6.25 0 0 0
22/10/2021
6.44
 53,413 6.06 6.63 6.15 0 0 0
21/10/2021
6.06
 14,900 6.06 6.15 6.06 0 0 0
20/10/2021
6.06
 18,800 6.15 6.25 5.87 0 0 0
19/10/2021
6.15
 1,000 6.06 6.15 5.96 0 0 0
18/10/2021
6.06
 10,810 5.87 6.15 5.87 0 0 0
15/10/2021
5.87
 10,200 5.96 5.96 5.77 0 0 0
14/10/2021
5.96
 7,370 5.96 5.96 5.67 0 0 0
13/10/2021
5.96
 1,128 5.96 5.96 5.77 0 0 0
12/10/2021
5.96
 7,157 5.87 5.96 5.77 0 0 0
11/10/2021
5.87
 5,300 6.06 6.06 5.87 0 0 0
08/10/2021
6.06
 12,500 6.15 6.15 5.77 0 0 0
07/10/2021
6.15
 8,561 5.96 6.15 5.77 0 0 0
06/10/2021
5.96
 23,900 5.96 5.96 5.67 0 0 0
05/10/2021
5.96
 15,300 5.77 5.96 5.67 0 0 0
04/10/2021
5.77
 13,351 5.77 5.77 5.48 0 0 0
01/10/2021
5.77
 6,710 5.77 5.87 5.77 0 0 0
30/09/2021
5.77
 1,328 5.77 5.87 5.77 0 0 0
29/09/2021
5.77
 8,601 6.35 6.35 5.77 0 0 0
28/09/2021
6.35
 8,250 6.35 6.44 5.77 0 0 0
27/09/2021
6.35
 17,710 6.54 6.54 5.96 0 0 0
24/09/2021
6.54
 12,700 6.54 6.73 6.15 0 0 0
23/09/2021
6.54
 17,808 6.44 7.02 6.44 0 0 0
22/09/2021
6.44
 34,120 5.96 6.44 5.96 0 0 0
21/09/2021
5.96
 10,151 5.87 5.96 5.77 0 0 0
20/09/2021
5.87
 4,700 5.96 5.96 5.87 0 0 0
17/09/2021
5.96
 23,100 5.96 5.96 5.96 0 7,700 -0.0
16/09/2021
5.96
 34,650 6.15 6.15 5.77 0 0 0
15/09/2021
6.15
 15,709 6.15 6.15 5.67 0 0 0
14/09/2021
6.15
 420 6.35 6.35 6.15 0 0 0
13/09/2021
6.35
 90,950 5.87 6.44 5.38 0 0 0
10/09/2021
5.87
 3,829 5.96 5.96 5.77 0 0 0
09/09/2021
5.96
 6,100 6.15 6.15 5.77 0 0 0
08/09/2021
6.15
 2,900 5.96 6.25 6.15 0 0 0
07/09/2021
5.96
 1,900 6.25 6.25 5.87 0 0 0
06/09/2021
6.25
 2,300 5.87 6.25 5.77 0 0 0
01/09/2021
5.87
 0 5.87 5.87 5.87 0 0 0
31/08/2021
5.87
 7,000 5.77 5.87 5.67 0 0 0
30/08/2021
5.77
 3,300 5.77 5.87 5.77 0 0 0
27/08/2021
5.77
 4,300 5.96 5.96 5.67 0 0 0
26/08/2021
5.96
 0 5.96 5.96 5.96 0 0 0
25/08/2021
5.96
 20 5.96 5.96 5.96 0 0 0
24/08/2021
5.96
 24,800 5.77 5.96 5.67 0 0 0
23/08/2021
5.77
 1,845 5.96 5.96 5.77 0 0 0
20/08/2021
5.96
 0 5.96 5.96 5.96 0 0 0
19/08/2021
5.96
 0 5.96 5.96 5.96 0 0 0
18/08/2021
5.96
 59,100 6.06 6.06 5.58 0 0 0
17/08/2021
6.06
 200 5.77 6.06 6.06 0 0 0
16/08/2021
5.77
 3,900 5.87 5.87 5.58 0 0 0
13/08/2021
5.87
 300 5.87 5.87 5.87 0 0 0
12/08/2021
5.87
 200 6.06 6.06 5.87 0 0 0
11/08/2021
6.06
 50 6.06 6.06 6.06 0 0 0
10/08/2021
6.06
 400 5.77 6.06 5.77 0 0 0
09/08/2021
5.77
 300 5.87 5.87 5.77 0 0 0
06/08/2021
5.87
 4,100 5.77 5.87 5.67 0 0 0
05/08/2021
5.77
 2,400 5.87 5.87 5.58 0 0 0
04/08/2021
5.87
 0 5.87 5.87 5.87 0 0 0
03/08/2021
5.87
 500 6.06 6.06 5.87 0 0 0
02/08/2021
6.06
 100 5.77 6.06 6.06 0 0 0
30/07/2021
5.77
 1,000 5.77 5.77 5.58 0 0 0
29/07/2021
5.77
 600 5.77 5.77 5.77 0 0 0
28/07/2021
5.77
 10,000 5.87 5.87 5.77 0 0 0
27/07/2021
5.87
 22,400 5.87 5.96 5.77 0 0 0
26/07/2021
5.87
 2,200 5.96 5.96 5.67 0 0 0
23/07/2021
5.96
 0 5.96 5.96 5.96 0 0 0
22/07/2021
5.96
 1,400 5.96 5.96 5.77 0 0 0
21/07/2021
5.96
 0 5.96 5.96 5.96 0 0 0
20/07/2021
5.96
 100 5.87 5.96 5.96 0 0 0
19/07/2021
5.87
 1,200 6.25 6.25 5.77 0 0 0
16/07/2021
6.25
 1,800 5.77 6.25 5.58 0 0 0
15/07/2021
5.77
 1,000 5.87 5.87 5.67 0 0 0
14/07/2021
5.87
 0 5.87 5.87 5.87 0 0 0
13/07/2021
5.87
 3,300 5.87 5.87 5.67 0 0 0
12/07/2021
5.87
 1,400 5.96 5.96 5.67 0 0 0
09/07/2021
5.96
 0 5.96 5.96 5.96 0 0 0
08/07/2021
5.96
 4,100 5.77 5.96 5.77 0 0 0
07/07/2021
5.77
 1,600 5.87 5.87 5.77 0 0 0
06/07/2021
5.87
 1,700 5.77 5.96 5.77 0 0 0
05/07/2021
5.77
 14,000 6.06 6.06 5.48 0 0 0
02/07/2021
6.06
 0 6.06 6.06 6.06 0 0 0
01/07/2021
6.06
 100 6.06 6.06 6.06 0 0 0
30/06/2021
6.06
 207 6.06 6.06 6.06 0 0 0
29/06/2021
6.06
 0 6.06 6.06 6.06 0 0 0
28/06/2021
6.06
 3,010 6.15 6.15 5.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |