CTCP Đầu tư Ego Việt Nam (hkt)

12.50
-0.80
(-6.02%)
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
(2025-11-05) 		0.40 3.10% 107,600 0 0
12.50
15.60
12.50
2 tháng
(2025-10-06) 		-0.40 -2.92% 135,000 0 0
12.50
15.60
12.50
3 tháng
(2025-09-08) 		0.30 2.31% 155,000 0 0
12.50
15.60
12.50
6 tháng
(2025-06-09) 		3.60 37.11% 388,000 -100 -0.0
9
15.60
12.50
12 tháng
(2024-12-10) 		4.70 54.65% 940,351 -2,400 -0.0
6.40
15.60
12.50
24 tháng
(2023-12-18) 		9.50 250% 4,265,454 -5,500 -0.0
3.20
15.60
12.50
36 tháng
(2022-12-21) 		5.80 77.33% 4,685,124 -4,300 -0.0
3.20
15.60
12.50
60 tháng
(2020-12-31) 		5 60.24% 8,413,084 -10,400 -0.1
3.20
15.60
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
6.50
 0 6.50 6.50 6.50 0 0 0
22/09/2020
6.50
 0 6.50 6.50 6.50 0 0 0
21/09/2020
6.50
 70 6.50 6.50 6.50 0 0 0
18/09/2020
6.50
 0 6.50 6.50 6.50 0 0 0
17/09/2020
6.50
 0 6.50 6.50 6.50 0 0 0
16/09/2020
6.50
 5,100 6.60 6.60 6.50 0 0 0
15/09/2020
6.60
 0 6.60 6.60 6.60 0 0 0
14/09/2020
6.60
 0 6.60 6.60 6.60 0 0 0
11/09/2020
6.60
 0 6.60 6.60 6.60 0 0 0
10/09/2020
6.60
 1,107 6.40 6.60 6.40 0 0 0
09/09/2020
6.40
 0 6.40 6.40 6.40 0 0 0
08/09/2020
6.40
 40 6.40 6.40 6.40 0 0 0
07/09/2020
6.40
 0 6.40 6.40 6.40 0 0 0
04/09/2020
6.40
 600 6.40 6.90 6.40 0 0 0
03/09/2020
6.40
 0 6.40 6.40 6.40 0 0 0
01/09/2020
6.40
 340 6.60 6.60 6.40 0 0 0
31/08/2020
6.60
 3,300 6.60 6.60 6.60 0 0 0
28/08/2020
6.60
 1,000 6.60 6.60 6.60 0 0 0
27/08/2020
6.60
 4,000 6.60 6.60 6.50 0 0 0
26/08/2020
6.60
 0 6.60 6.60 6.60 0 0 0
25/08/2020
6.60
 1,501 6.30 6.60 6.50 0 0 0
24/08/2020
6.30
 10 6.30 6.30 6.30 0 0 0
21/08/2020
6.30
 1,110 6 6.60 6.30 0 0 0
20/08/2020
6
 4,600 5.50 6 5.60 600 0 0.0
19/08/2020
5.50
 0 5.50 5.50 5.50 0 0 0
18/08/2020
5.50
 0 5.50 5.50 5.50 0 0 0
17/08/2020
5.50
 0 5.50 5.50 5.50 0 0 0
14/08/2020
5.50
 0 5.50 5.50 5.50 0 0 0
13/08/2020
5.50
 0 5.50 5.50 5.50 0 0 0
12/08/2020
5.50
 0 5.50 5.50 5.50 0 0 0
11/08/2020
5.50
 0 5.50 5.50 5.50 0 0 0
10/08/2020
5.50
 0 5.50 5.50 5.50 0 0 0
07/08/2020
5.50
 0 5.50 5.50 5.50 0 0 0
06/08/2020
5.50
 420 5.80 6.30 5.50 0 0 0
05/08/2020
5.80
 31,100 6.10 6.70 5.80 0 0 0
04/08/2020
6.10
 500 6.60 6.60 6.10 0 0 0
03/08/2020
6.60
 800 6.80 7.30 6.60 0 0 0
31/07/2020
6.80
 6,800 6.20 6.80 6.20 0 0 0
30/07/2020
6.20
 16,700 6.10 6.70 6.20 0 0 0
29/07/2020
6.10
 29,400 6.10 6.70 6.10 0 0 0
28/07/2020
6.10
 24,000 6.10 6.70 6.10 0 0 0
27/07/2020
6.10
 30,880 6.60 6.60 6.10 0 0 0
24/07/2020
6.60
 220 6 6.60 6.10 0 0 0
23/07/2020
6
 0 6 6 6 0 0 0
22/07/2020
6
 290 6.30 6.90 6 0 0 0
21/07/2020
6.30
 200 6.40 7 6.30 0 0 0
20/07/2020
6.40
 100 6.60 6.60 6.40 0 0 0
17/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
16/07/2020
6.60
 500 6.60 6.60 6.60 0 500 -0.0
15/07/2020
6.60
 50,600 6.40 7 6.50 0 0 0
14/07/2020
6.40
 300 6.50 6.50 6.40 0 0 0
13/07/2020
6.50
 1,000 6.60 6.60 6.50 0 0 0
10/07/2020
6.60
 7,088 7 7 6.60 0 0 0
09/07/2020
7
 1,000 7.20 7.20 7 0 0 0
08/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
07/07/2020
7.20
 622 7.50 7.50 7.10 0 0 0
06/07/2020
7.50
 7,200 7.80 7.80 7.50 0 0 0
03/07/2020
7.80
 0 7.80 7.80 7.80 0 0 0
02/07/2020
7.80
 0 7.80 7.80 7.80 0 0 0
01/07/2020
7.80
 0 7.80 7.80 7.80 0 0 0
30/06/2020
7.80
 500 7.50 7.80 7.60 500 0 0.0
29/06/2020
7.50
 11,900 7 7.50 7.40 0 0 0
26/06/2020
7
 420 7 7.70 7 0 0 0
25/06/2020
7
 5,000 7.40 7.40 7 0 0 0
24/06/2020
7.40
 11,100 8 8 7.20 0 0 0
23/06/2020
8
 1,060 7.90 8 8 0 0 0
22/06/2020
7.90
 6,400 7.20 7.90 7 0 0 0
19/06/2020
7.20
 17,000 7.90 7.90 7.20 0 0 0
18/06/2020
7.90
 18,220 8.10 8.80 7.90 0 0 0
17/06/2020
8.10
 600 8 8.80 8 0 0 0
16/06/2020
8
 14,890 7.30 8 7 0 0 0
15/06/2020
7.30
 35,710 6.70 7.30 7.30 0 0 0
12/06/2020
6.70
 21,725 6.10 6.70 6.70 0 0 0
11/06/2020
6.10
 23,200 5.60 6.10 6.10 0 0 0
10/06/2020
5.60
 24,860 5.60 6.10 5.10 0 0 0
09/06/2020
5.60
 17,990 5.10 5.60 5.60 0 0 0
08/06/2020
5.10
 8,750 4.70 5.10 4.40 0 0 0
05/06/2020
4.70
 14,200 4.30 4.70 4.70 0 0 0
04/06/2020
4.30
 5,000 4.20 4.60 4.30 0 0 0
03/06/2020
4.20
 7,900 4.10 4.50 4.10 0 0 0
02/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
01/06/2020
4.10
 2,600 4 4.40 4.10 0 0 0
29/05/2020
4
 100 4 4 4 0 0 0
28/05/2020
4
 600 3.80 4 3.90 0 0 0
27/05/2020
3.80
 0 3.80 3.80 3.80 0 0 0
26/05/2020
3.80
 50 3.80 3.80 3.80 0 0 0
25/05/2020
3.80
 0 3.80 3.80 3.80 0 0 0
22/05/2020
3.80
 500 4 4 3.80 0 0 0
21/05/2020
4
 1,710 3.90 4.20 4 0 0 0
20/05/2020
3.90
 200 4.20 4.20 3.90 0 0 0
19/05/2020
4.20
 1,000 3.90 4.20 4.20 0 0 0
18/05/2020
3.90
 15,900 3.90 4.20 3.90 0 0 0
15/05/2020
3.90
 3,500 3.80 4.10 3.90 0 0 0
14/05/2020
3.80
 0 3.80 3.80 3.80 0 0 0
13/05/2020
3.80
 1,550 3.80 4.10 3.80 0 0 0
12/05/2020
3.80
 300 3.80 4.10 3.80 0 0 0
11/05/2020
3.80
 6,900 3.90 4.20 3.80 0 0 0
08/05/2020
3.90
 7,860 3.80 4.10 3.60 0 0 0
07/05/2020
3.80
 930 4.10 4.40 3.80 0 0 0
06/05/2020
4.10
 1,700 4.20 4.20 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |