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
(2025-11-04) 		0.70 5.43% 81,100 0 0
12.90
15.60
13.30
2 tháng
(2025-10-06) 		-0.10 -0.73% 108,000 0 0
12.90
15.60
13.30
3 tháng
(2025-09-05) 		0.70 5.43% 128,100 0 0
12.90
15.60
13.30
6 tháng
(2025-06-09) 		3.90 40.21% 361,000 -100 -0.0
9
15.60
13.30
12 tháng
(2024-12-09) 		5 58.14% 913,351 -2,400 -0.0
6.40
15.60
13.30
24 tháng
(2023-12-15) 		9.60 240% 4,238,454 -5,500 -0.0
3.20
15.60
13.30
36 tháng
(2022-12-20) 		6.10 81.33% 4,658,224 -4,300 -0.0
3.20
15.60
13.30
60 tháng
(2020-12-30) 		5.30 63.86% 8,386,084 -10,400 -0.1
3.20
15.60
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2018
1.70
 29,300 1.70 1.70 1.60 0 0 0
20/09/2018
1.70
 51,600 1.70 1.80 1.60 0 0 0
19/09/2018
1.70
 6,500 1.80 1.80 1.70 0 0 0
18/09/2018
1.80
 59,700 1.80 1.80 1.70 1,200 0 0.0
17/09/2018
1.80
 17,940 1.80 1.80 1.70 1,200 0 0.0
14/09/2018
1.80
 122,307 1.80 1.90 1.70 0 0 0
13/09/2018
1.80
 203,100 1.70 1.80 1.70 0 0 0
12/09/2018
1.70
 108,063 1.60 1.70 1.70 0 0 0
11/09/2018
1.60
 63,750 1.70 1.70 1.60 1,200 0 0.0
10/09/2018
1.70
 200 1.70 1.70 1.70 0 0 0
07/09/2018
1.70
 18,800 1.60 1.70 1.60 0 0 0
06/09/2018
1.60
 46,900 1.60 1.70 1.50 0 0 0
05/09/2018
1.60
 7,900 1.70 1.70 1.60 0 0 0
04/09/2018
1.70
 14,500 1.60 1.70 1.50 0 0 0
31/08/2018
1.60
 37,200 1.60 1.70 1.50 0 0 0
30/08/2018
1.60
 30,000 1.60 1.70 1.50 0 0 0
29/08/2018
1.60
 48,830 1.70 1.70 1.60 0 0 0
28/08/2018
1.70
 93,630 1.60 1.70 1.60 0 0 0
27/08/2018
1.60
 17,975 1.70 1.70 1.60 0 0 0
24/08/2018
1.70
 4,500 1.60 1.70 1.60 0 0 0
23/08/2018
1.60
 87,900 1.60 1.70 1.60 0 0 0
22/08/2018
1.60
 4,740 1.70 1.70 1.60 0 0 0
21/08/2018
1.70
 13,120 1.70 1.70 1.60 0 0 0
20/08/2018
1.70
 45,400 1.60 1.70 1.60 0 0 0
17/08/2018
1.60
 77,900 1.70 1.70 1.60 0 0 0
16/08/2018
1.70
 39,300 1.70 1.70 1.60 0 0 0
15/08/2018
1.70
 12,220 1.60 1.70 1.50 0 0 0
14/08/2018
1.60
 31,593 1.60 1.70 1.50 0 0 0
13/08/2018
1.60
 48,300 1.60 1.70 1.50 0 0 0
10/08/2018
1.60
 82,500 1.70 1.70 1.60 0 0 0
09/08/2018
1.70
 18,600 1.80 1.80 1.70 0 0 0
08/08/2018
1.80
 50,297 1.80 1.80 1.70 0 0 0
07/08/2018
1.80
 123,700 1.80 1.80 1.70 0 0 0
06/08/2018
1.80
 35,800 1.70 1.80 1.60 0 0 0
03/08/2018
1.70
 21,300 1.70 1.70 1.60 0 0 0
02/08/2018
1.70
 250,400 1.80 1.90 1.70 0 0 0
01/08/2018
1.80
 13,350 1.90 1.90 1.80 0 0 0
31/07/2018
1.90
 56,500 1.90 1.90 1.80 0 0 0
30/07/2018
1.90
 41,600 1.90 1.90 1.80 0 0 0
27/07/2018
1.90
 2,000 1.90 2 1.90 0 0 0
26/07/2018
1.90
 20,300 2 2 1.80 0 0 0
25/07/2018
2
 12,140 2 2 1.80 0 0 0
24/07/2018
2
 50,000 1.90 2 1.80 0 0 0
23/07/2018
1.90
 60,640 1.80 1.90 1.70 0 0 0
20/07/2018
1.80
 23,900 1.80 1.90 1.70 0 0 0
19/07/2018
1.80
 3,900 1.80 1.80 1.80 0 0 0
18/07/2018
1.80
 61,900 1.70 1.80 1.70 0 0 0
17/07/2018
1.70
 53,710 1.70 1.70 1.60 0 0 0
16/07/2018
1.70
 39,700 1.80 1.80 1.70 0 0 0
13/07/2018
1.80
 18,967 1.80 1.80 1.70 0 0 0
12/07/2018
1.80
 10,410 1.70 1.80 1.70 0 0 0
11/07/2018
1.70
 77,400 1.80 1.80 1.70 0 0 0
10/07/2018
1.80
 10,767 1.80 1.90 1.80 0 0 0
09/07/2018
1.80
 8,120 1.80 1.90 1.80 0 0 0
06/07/2018
1.80
 90,800 1.80 1.90 1.70 0 0 0
05/07/2018
1.80
 76,500 2 2 1.80 0 0 0
04/07/2018
2
 87,700 2.10 2.10 1.90 0 0 0
03/07/2018
2.10
 46,500 2.30 2.30 2.10 0 0 0
02/07/2018
2.30
 1,300 2.30 2.40 2.30 0 0 0
29/06/2018
2.30
 22,557 2.20 2.40 2.20 0 0 0
28/06/2018
2.20
 138,600 2.20 2.30 2 0 0 0
27/06/2018
2.20
 76,110 2.40 2.40 2.20 0 0 0
26/06/2018
2.40
 66,200 2.50 2.50 2.30 0 0 0
25/06/2018
2.50
 199,657 2.30 2.50 2.10 0 0 0
22/06/2018
2.30
 81,460 2.50 2.50 2.30 0 0 0
21/06/2018
2.50
 242,500 2.50 2.50 2.30 0 0 0
20/06/2018
2.50
 122,146 2.70 2.70 2.50 0 0 0
19/06/2018
2.70
 350,332 3 3.30 2.70 0 3,200 -0.0
18/06/2018
3
 544,432 2.80 3 2.90 0 0 0
15/06/2018
2.80
 25,520 2.60 2.80 2.80 0 0 0
14/06/2018
2.60
 143,850 2.40 2.60 2.60 0 0 0
13/06/2018
2.40
 57,500 2.20 2.40 2.40 0 0 0
12/06/2018
2.20
 69,416 2 2.20 2.20 0 0 0
11/06/2018
2
 57,650 1.90 2 2 0 0 0
08/06/2018
1.90
 113,500 1.80 1.90 1.80 0 0 0
07/06/2018
1.80
 90,400 1.70 1.80 1.60 0 0 0
06/06/2018
1.70
 93,530 1.70 1.80 1.60 0 130 -0.0
05/06/2018
1.70
 56,247 1.80 1.80 1.70 0 0 0
04/06/2018
1.80
 5,610 1.80 1.80 1.70 500 0 0.0
01/06/2018
1.80
 12,611 1.70 1.80 1.70 0 100 -0.0
31/05/2018
1.70
 4,700 1.60 1.70 1.60 0 0 0
30/05/2018
1.60
 29,000 1.70 1.70 1.60 0 24,100 -0.0
29/05/2018
1.70
 22,000 1.70 1.70 1.60 0 16,500 -0.0
28/05/2018
1.70
 26,640 1.80 1.80 1.70 0 0 0
25/05/2018
1.80
 2,100 1.80 1.90 1.80 0 0 0
24/05/2018
1.80
 1,110 1.90 1.90 1.80 0 200 -0.0
23/05/2018
1.90
 15,010 1.90 1.90 1.80 0 0 0
22/05/2018
1.90
 57,910 1.90 1.90 1.80 0 0 0
21/05/2018
1.90
 50 1.90 1.90 1.90 0 0 0
18/05/2018
1.90
 9,610 1.90 1.90 1.80 0 0 0
17/05/2018
1.90
 34,804 2 2 1.80 0 0 0
16/05/2018
2
 12,350 2 2 1.90 0 0 0
15/05/2018
2
 17,000 2 2 1.90 0 7,520 -0.0
14/05/2018
2
 40,750 1.90 2 1.80 0 0 0
11/05/2018
1.90
 18,064 2 2 1.80 0 0 0
10/05/2018
2
 16,200 2 2 1.90 0 0 0
09/05/2018
2
 35,400 2 2.10 1.90 0 0 0
08/05/2018
2
 28,500 1.90 2 1.90 0 0 0
07/05/2018
1.90
 58,600 2.10 2.20 1.90 0 53,500 -0.1
04/05/2018
2.10
 24,200 2.20 2.20 2 100 23,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |