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)
04/09/2020
6.15
 600 6.15 6.63 6.15 0 0 0
03/09/2020
6.15
 0 6.15 6.15 6.15 0 0 0
01/09/2020
6.15
 340 6.35 6.35 6.15 0 0 0
31/08/2020
6.35
 3,300 6.35 6.35 6.35 0 0 0
28/08/2020
6.35
 1,000 6.35 6.35 6.35 0 0 0
27/08/2020
6.35
 4,000 6.35 6.35 6.25 0 0 0
26/08/2020
6.35
 0 6.35 6.35 6.35 0 0 0
25/08/2020
6.35
 1,501 6.06 6.35 6.25 0 0 0
24/08/2020
6.06
 10 6.06 6.06 6.06 0 0 0
21/08/2020
6.06
 1,110 5.77 6.35 6.06 0 0 0
20/08/2020
5.77
 4,600 5.29 5.77 5.38 600 0 0.0
19/08/2020
5.29
 0 5.29 5.29 5.29 0 0 0
18/08/2020
5.29
 0 5.29 5.29 5.29 0 0 0
17/08/2020
5.29
 0 5.29 5.29 5.29 0 0 0
14/08/2020
5.29
 0 5.29 5.29 5.29 0 0 0
13/08/2020
5.29
 0 5.29 5.29 5.29 0 0 0
12/08/2020
5.29
 0 5.29 5.29 5.29 0 0 0
11/08/2020
5.29
 0 5.29 5.29 5.29 0 0 0
10/08/2020
5.29
 0 5.29 5.29 5.29 0 0 0
07/08/2020
5.29
 0 5.29 5.29 5.29 0 0 0
06/08/2020
5.29
 420 5.58 6.06 5.29 0 0 0
05/08/2020
5.58
 31,100 5.87 6.44 5.58 0 0 0
04/08/2020
5.87
 500 6.35 6.35 5.87 0 0 0
03/08/2020
6.35
 800 6.54 7.02 6.35 0 0 0
31/07/2020
6.54
 6,800 5.96 6.54 5.96 0 0 0
30/07/2020
5.96
 16,700 5.87 6.44 5.96 0 0 0
29/07/2020
5.87
 29,400 5.87 6.44 5.87 0 0 0
28/07/2020
5.87
 24,000 5.87 6.44 5.87 0 0 0
27/07/2020
5.87
 30,880 6.35 6.35 5.87 0 0 0
24/07/2020
6.35
 220 5.77 6.35 5.87 0 0 0
23/07/2020
5.77
 0 5.77 5.77 5.77 0 0 0
22/07/2020
5.77
 290 6.06 6.63 5.77 0 0 0
21/07/2020
6.06
 200 6.15 6.73 6.06 0 0 0
20/07/2020
6.15
 100 6.35 6.35 6.15 0 0 0
17/07/2020
6.35
 0 6.35 6.35 6.35 0 0 0
16/07/2020
6.35
 500 6.35 6.35 6.35 0 500 -0.0
15/07/2020
6.35
 50,600 6.15 6.73 6.25 0 0 0
14/07/2020
6.15
 300 6.25 6.25 6.15 0 0 0
13/07/2020
6.25
 1,000 6.35 6.35 6.25 0 0 0
10/07/2020
6.35
 7,088 6.73 6.73 6.35 0 0 0
09/07/2020
6.73
 1,000 6.92 6.92 6.73 0 0 0
08/07/2020
6.92
 0 6.92 6.92 6.92 0 0 0
07/07/2020
6.92
 622 7.21 7.21 6.83 0 0 0
06/07/2020
7.21
 7,200 7.50 7.50 7.21 0 0 0
03/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
02/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
01/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
30/06/2020
7.50
 500 7.21 7.50 7.31 500 0 0.0
29/06/2020
7.21
 11,900 6.73 7.21 7.12 0 0 0
26/06/2020
6.73
 420 6.73 7.40 6.73 0 0 0
25/06/2020
6.73
 5,000 7.12 7.12 6.73 0 0 0
24/06/2020
7.12
 11,100 7.69 7.69 6.92 0 0 0
23/06/2020
7.69
 1,060 7.60 7.69 7.69 0 0 0
22/06/2020
7.60
 6,400 6.92 7.60 6.73 0 0 0
19/06/2020
6.92
 17,000 7.60 7.60 6.92 0 0 0
18/06/2020
7.60
 18,220 7.79 8.46 7.60 0 0 0
17/06/2020
7.79
 600 7.69 8.46 7.69 0 0 0
16/06/2020
7.69
 14,890 7.02 7.69 6.73 0 0 0
15/06/2020
7.02
 35,710 6.44 7.02 7.02 0 0 0
12/06/2020
6.44
 21,725 5.87 6.44 6.44 0 0 0
11/06/2020
5.87
 23,200 5.38 5.87 5.87 0 0 0
10/06/2020
5.38
 24,860 5.38 5.87 4.90 0 0 0
09/06/2020
5.38
 17,990 4.90 5.38 5.38 0 0 0
08/06/2020
4.90
 8,750 4.52 4.90 4.23 0 0 0
05/06/2020
4.52
 14,200 4.13 4.52 4.52 0 0 0
04/06/2020
4.13
 5,000 4.04 4.42 4.13 0 0 0
03/06/2020
4.04
 7,900 3.94 4.33 3.94 0 0 0
02/06/2020
3.94
 0 3.94 3.94 3.94 0 0 0
01/06/2020
3.94
 2,600 3.85 4.23 3.94 0 0 0
29/05/2020
3.85
 100 3.85 3.85 3.85 0 0 0
28/05/2020
3.85
 600 3.65 3.85 3.75 0 0 0
27/05/2020
3.65
 0 3.65 3.65 3.65 0 0 0
26/05/2020
3.65
 50 3.65 3.65 3.65 0 0 0
25/05/2020
3.65
 0 3.65 3.65 3.65 0 0 0
22/05/2020
3.65
 500 3.85 3.85 3.65 0 0 0
21/05/2020
3.85
 1,710 3.75 4.04 3.85 0 0 0
20/05/2020
3.75
 200 4.04 4.04 3.75 0 0 0
19/05/2020
4.04
 1,000 3.75 4.04 4.04 0 0 0
18/05/2020
3.75
 15,900 3.75 4.04 3.75 0 0 0
15/05/2020
3.75
 3,500 3.65 3.94 3.75 0 0 0
14/05/2020
3.65
 0 3.65 3.65 3.65 0 0 0
13/05/2020
3.65
 1,550 3.65 3.94 3.65 0 0 0
12/05/2020
3.65
 300 3.65 3.94 3.65 0 0 0
11/05/2020
3.65
 6,900 3.75 4.04 3.65 0 0 0
08/05/2020
3.75
 7,860 3.65 3.94 3.46 0 0 0
07/05/2020
3.65
 930 3.94 4.23 3.65 0 0 0
06/05/2020
3.94
 1,700 4.04 4.04 3.94 0 0 0
05/05/2020
4.04
 2,800 3.75 4.04 3.56 0 0 0
04/05/2020
3.75
 3,800 3.65 3.94 3.56 0 0 0
29/04/2020
3.65
 600 3.85 3.85 3.65 0 0 0
28/04/2020
3.85
 3,200 3.85 4.13 3.85 0 0 0
27/04/2020
3.85
 14,500 3.75 4.04 3.75 0 0 0
24/04/2020
3.75
 5,700 4.13 4.23 3.75 0 0 0
23/04/2020
4.13
 2,802 3.85 4.13 4.13 0 0 0
22/04/2020
3.85
 5,500 3.56 3.85 3.85 0 0 0
21/04/2020
3.56
 7,550 3.46 3.75 3.17 0 0 0
20/04/2020
3.46
 4,600 3.56 3.85 3.37 0 0 0
17/04/2020
3.56
 25,600 3.94 4.33 3.56 0 0 0
16/04/2020
3.94
 27,700 3.65 3.94 3.65 0 0 0
15/04/2020
3.65
 200 3.56 3.65 3.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |