CTCP Đầu tư Ego Việt Nam (hkt)

18.30
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
(2026-05-13) 		-3.70 -16.82% 111,300 0 0
18
22
18.30
2 tháng
(2026-04-13) 		-1.60 -8.04% 246,700 0 0
16.20
23.50
18.30
3 tháng
(2026-03-16) 		-2.60 -12.44% 456,000 0 0
16.20
23.50
18.30
6 tháng
(2025-12-15) 		7.40 67.89% 1,315,400 0 0
9.50
23.50
18.30
12 tháng
(2025-06-17) 		8.80 92.63% 1,740,600 -100 -0.0
9
23.50
18.30
24 tháng
(2024-06-24) 		10.80 144% 5,318,204 -2,400 -0.0
6.40
23.50
18.30
36 tháng
(2023-06-28) 		12.50 215.52% 5,941,657 -2,900 -0.0
3.20
23.50
18.30
60 tháng
(2021-07-08) 		12.10 195.16% 8,238,606 -10,400 -0.1
3.20
23.50
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2018
2.20
 52,100 2.20 2.20 2 0 52,000 -0.1
02/05/2018
2.20
 32,900 2.30 2.30 2.20 0 0 0
27/04/2018
2.30
 0 2.30 2.30 2.30 0 0 0
26/04/2018
2.30
 0 2.30 2.30 2.30 0 0 0
24/04/2018
2.30
 2,100 2.30 2.30 2.10 100 0 0.0
23/04/2018
2.30
 33,900 2.30 2.30 2.10 100 0 0.0
20/04/2018
2.30
 100 2.30 2.30 2.30 0 0 0
19/04/2018
2.30
 9,000 2.40 2.40 2.20 0 0 0
18/04/2018
2.40
 500 2.40 2.40 2.40 0 0 0
17/04/2018
2.40
 0 2.40 2.40 2.40 0 0 0
16/04/2018
2.40
 0 2.40 2.40 2.40 0 0 0
13/04/2018
2.40
 9,000 2.30 2.40 2.20 0 0 0
12/04/2018
2.30
 300 2.40 2.40 2.30 0 100 -0.0
11/04/2018
2.40
 5,400 2.40 2.40 2.20 0 0 0
10/04/2018
2.40
 13,300 2.40 2.40 2.20 0 0 0
09/04/2018
2.40
 1,100 2.40 2.40 2.30 0 0 0
06/04/2018
2.40
 0 2.40 2.40 2.40 0 0 0
05/04/2018
2.40
 200 2.30 2.40 2.20 0 0 0
04/04/2018
2.30
 100 2.40 2.40 2.30 0 0 0
03/04/2018
2.40
 8,600 2.40 2.40 2.20 0 0 0
02/04/2018
2.40
 15,400 2.30 2.40 2.20 0 0 0
30/03/2018
2.30
 0 2.30 2.30 2.30 0 0 0
29/03/2018
2.30
 3,700 2.30 2.30 2.10 0 0 0
28/03/2018
2.30
 400 2.20 2.30 2.30 0 0 0
27/03/2018
2.20
 30,000 2.20 2.30 2.10 100 0 0.0
26/03/2018
2.20
 3,000 2.30 2.30 2.20 0 0 0
23/03/2018
2.30
 5,200 2.20 2.30 2.10 100 0 0.0
22/03/2018
2.20
 200 2.30 2.30 2.20 0 0 0
21/03/2018
2.30
 85,200 2.30 2.40 2.10 100 0 0.0
20/03/2018
2.30
 17,400 2.50 2.50 2.30 0 0 0
19/03/2018
2.50
 3,500 2.50 2.50 2.40 0 0 0
16/03/2018
2.50
 3,400 2.40 2.50 2.30 0 0 0
15/03/2018
2.40
 4,000 2.50 2.50 2.30 0 0 0
14/03/2018
2.50
 12,100 2.50 2.50 2.30 0 9,700 -0.0
13/03/2018
2.50
 200 2.50 2.50 2.40 0 0 0
12/03/2018
2.50
 100 2.40 2.50 2.50 0 0 0
09/03/2018
2.40
 600 2.50 2.50 2.40 0 0 0
08/03/2018
2.50
 7,200 2.50 2.50 2.40 0 100 -0.0
07/03/2018
2.50
 19,600 2.50 2.60 2.40 0 10,000 -0.0
06/03/2018
2.50
 10,200 2.50 2.50 2.40 0 10,000 -0.0
05/03/2018
2.50
 27,900 2.60 2.60 2.40 0 400 -0.0
02/03/2018
2.60
 5,100 2.60 2.60 2.50 0 5,000 -0.0
01/03/2018
2.60
 2,800 2.50 2.60 2.40 0 0 0
28/02/2018
2.50
 6,300 2.50 2.60 2.50 0 0 0
27/02/2018
2.50
 3,400 2.50 2.60 2.40 0 0 0
26/02/2018
2.50
 11,400 2.50 2.50 2.50 0 0 0
23/02/2018
2.50
 1,800 2.40 2.50 2.40 100 0 0.0
22/02/2018
2.40
 10,200 2.60 2.60 2.40 0 0 0
21/02/2018
2.60
 9,000 2.60 2.60 2.50 100 5,000 -0.0
13/02/2018
2.60
 600 2.50 2.60 2.50 0 0 0
12/02/2018
2.50
 8,800 2.50 2.50 2.30 3,100 0 0.0
09/02/2018
2.50
 700 2.40 2.50 2.40 100 0 0.0
08/02/2018
2.40
 8,600 2.50 2.60 2.40 100 0 0.0
07/02/2018
2.50
 1,300 2.30 2.50 2.40 0 0 0
06/02/2018
2.30
 15,200 2.50 2.50 2.30 100 4,300 -0.0
05/02/2018
2.50
 3,900 2.60 2.60 2.40 0 0 0
02/02/2018
2.60
 16,400 2.60 2.60 2.40 100 0 0.0
01/02/2018
2.60
 6,100 2.50 2.60 2.40 100 0 0.0
31/01/2018
2.50
 31,100 2.50 2.60 2.40 300 0 0.0
30/01/2018
2.50
 61,155 2.60 2.60 2.40 100 40,000 -0.1
29/01/2018
2.60
 37,500 2.70 2.70 2.50 0 0 0
26/01/2018
2.70
 121,700 2.90 2.90 2.70 100 96,000 -0.3
25/01/2018
2.90
 71,300 2.70 2.90 2.50 2,600 2,000 0.0
24/01/2018
2.70
 88,600 2.90 2.90 2.70 300 30,900 -0.1
23/01/2018
2.90
 27,900 3.20 3.20 2.90 0 13,500 -0.0
22/01/2018
3.20
 2,400 3.30 3.30 3 0 0 0
19/01/2018
3.30
 105 3.10 3.30 3.30 100 0 0.0
18/01/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
18/01/2018
3.10
 4,700 3.09 3.10 3 0 0 0
17/01/2018
3.09
 39,200 3 3.18 3 15,000 0 0.0
16/01/2018
3
 6,600 3 3 2.91 0 0 0
15/01/2018
3
 5,340 3 3.18 2.91 200 0 0.0
12/01/2018
3
 7,500 3.09 3.09 3 400 0 0.0
11/01/2018
3.09
 23,360 3 3.27 3 2,000 500 0.0
10/01/2018
3
 18,100 2.73 3 2.82 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |