CTCP Đầu tư Ego Việt Nam (hkt)

15
0.10
(0.67%)
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
(2026-06-30) 		0.28 1.93% 300,200 0 0
14.40
15.90
14.90
2 tháng
(2026-06-01) 		-4.53 -23.42% 651,900 0 0
13.94
20.87
14.90
3 tháng
(2026-05-04) 		-6.35 -30.04% 704,900 0 0
13.94
22.60
14.90
6 tháng
(2026-02-02) 		5.38 57.06% 1,854,800 0 0
9.42
22.60
14.90
12 tháng
(2025-08-04) 		5.28 55.47% 2,149,700 -100 -0.0
9.13
22.60
14.90
24 tháng
(2024-08-09) 		6.53 78.98% 5,805,394 -2,400 -0.0
6.15
22.60
14.90
36 tháng
(2023-08-15) 		9.42 174.86% 6,375,154 -4,300 -0.0
3.08
22.60
14.90
60 tháng
(2021-08-25) 		8.84 148.26% 8,665,311 -10,400 -0.1
3.08
22.60
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2018
1.83
 20,300 1.92 1.92 1.73 0 0 0
25/07/2018
1.92
 12,140 1.92 1.92 1.73 0 0 0
24/07/2018
1.92
 50,000 1.83 1.92 1.73 0 0 0
23/07/2018
1.83
 60,640 1.73 1.83 1.63 0 0 0
20/07/2018
1.73
 23,900 1.73 1.83 1.63 0 0 0
19/07/2018
1.73
 3,900 1.73 1.73 1.73 0 0 0
18/07/2018
1.73
 61,900 1.63 1.73 1.63 0 0 0
17/07/2018
1.63
 53,710 1.63 1.63 1.54 0 0 0
16/07/2018
1.63
 39,700 1.73 1.73 1.63 0 0 0
13/07/2018
1.73
 18,967 1.73 1.73 1.63 0 0 0
12/07/2018
1.73
 10,410 1.63 1.73 1.63 0 0 0
11/07/2018
1.63
 77,400 1.73 1.73 1.63 0 0 0
10/07/2018
1.73
 10,767 1.73 1.83 1.73 0 0 0
09/07/2018
1.73
 8,120 1.73 1.83 1.73 0 0 0
06/07/2018
1.73
 90,800 1.73 1.83 1.63 0 0 0
05/07/2018
1.73
 76,500 1.92 1.92 1.73 0 0 0
04/07/2018
1.92
 87,700 2.02 2.02 1.83 0 0 0
03/07/2018
2.02
 46,500 2.21 2.21 2.02 0 0 0
02/07/2018
2.21
 1,300 2.21 2.31 2.21 0 0 0
29/06/2018
2.21
 22,557 2.12 2.31 2.12 0 0 0
28/06/2018
2.12
 138,600 2.12 2.21 1.92 0 0 0
27/06/2018
2.12
 76,110 2.31 2.31 2.12 0 0 0
26/06/2018
2.31
 66,200 2.40 2.40 2.21 0 0 0
25/06/2018
2.40
 199,657 2.21 2.40 2.02 0 0 0
22/06/2018
2.21
 81,460 2.40 2.40 2.21 0 0 0
21/06/2018
2.40
 242,500 2.40 2.40 2.21 0 0 0
20/06/2018
2.40
 122,146 2.60 2.60 2.40 0 0 0
19/06/2018
2.60
 350,332 2.88 3.17 2.60 0 3,200 -0.0
18/06/2018
2.88
 544,432 2.69 2.88 2.79 0 0 0
15/06/2018
2.69
 25,520 2.50 2.69 2.69 0 0 0
14/06/2018
2.50
 143,850 2.31 2.50 2.50 0 0 0
13/06/2018
2.31
 57,500 2.12 2.31 2.31 0 0 0
12/06/2018
2.12
 69,416 1.92 2.12 2.12 0 0 0
11/06/2018
1.92
 57,650 1.83 1.92 1.92 0 0 0
08/06/2018
1.83
 113,500 1.73 1.83 1.73 0 0 0
07/06/2018
1.73
 90,400 1.63 1.73 1.54 0 0 0
06/06/2018
1.63
 93,530 1.63 1.73 1.54 0 130 -0.0
05/06/2018
1.63
 56,247 1.73 1.73 1.63 0 0 0
04/06/2018
1.73
 5,610 1.73 1.73 1.63 500 0 0.0
01/06/2018
1.73
 12,611 1.63 1.73 1.63 0 100 -0.0
31/05/2018
1.63
 4,700 1.54 1.63 1.54 0 0 0
30/05/2018
1.54
 29,000 1.63 1.63 1.54 0 24,100 -0.0
29/05/2018
1.63
 22,000 1.63 1.63 1.54 0 16,500 -0.0
28/05/2018
1.63
 26,640 1.73 1.73 1.63 0 0 0
25/05/2018
1.73
 2,100 1.73 1.83 1.73 0 0 0
24/05/2018
1.73
 1,110 1.83 1.83 1.73 0 200 -0.0
23/05/2018
1.83
 15,010 1.83 1.83 1.73 0 0 0
22/05/2018
1.83
 57,910 1.83 1.83 1.73 0 0 0
21/05/2018
1.83
 50 1.83 1.83 1.83 0 0 0
18/05/2018
1.83
 9,610 1.83 1.83 1.73 0 0 0
17/05/2018
1.83
 34,804 1.92 1.92 1.73 0 0 0
16/05/2018
1.92
 12,350 1.92 1.92 1.83 0 0 0
15/05/2018
1.92
 17,000 1.92 1.92 1.83 0 7,520 -0.0
14/05/2018
1.92
 40,750 1.83 1.92 1.73 0 0 0
11/05/2018
1.83
 18,064 1.92 1.92 1.73 0 0 0
10/05/2018
1.92
 16,200 1.92 1.92 1.83 0 0 0
09/05/2018
1.92
 35,400 1.92 2.02 1.83 0 0 0
08/05/2018
1.92
 28,500 1.83 1.92 1.83 0 0 0
07/05/2018
1.83
 58,600 2.02 2.12 1.83 0 53,500 -0.1
04/05/2018
2.02
 24,200 2.12 2.12 1.92 100 23,900 -0.0
03/05/2018
2.12
 52,100 2.12 2.12 1.92 0 52,000 -0.1
02/05/2018
2.12
 32,900 2.21 2.21 2.12 0 0 0
27/04/2018
2.21
 0 2.21 2.21 2.21 0 0 0
26/04/2018
2.21
 0 2.21 2.21 2.21 0 0 0
24/04/2018
2.21
 2,100 2.21 2.21 2.02 100 0 0.0
23/04/2018
2.21
 33,900 2.21 2.21 2.02 100 0 0.0
20/04/2018
2.21
 100 2.21 2.21 2.21 0 0 0
19/04/2018
2.21
 9,000 2.31 2.31 2.12 0 0 0
18/04/2018
2.31
 500 2.31 2.31 2.31 0 0 0
17/04/2018
2.31
 0 2.31 2.31 2.31 0 0 0
16/04/2018
2.31
 0 2.31 2.31 2.31 0 0 0
13/04/2018
2.31
 9,000 2.21 2.31 2.12 0 0 0
12/04/2018
2.21
 300 2.31 2.31 2.21 0 100 -0.0
11/04/2018
2.31
 5,400 2.31 2.31 2.12 0 0 0
10/04/2018
2.31
 13,300 2.31 2.31 2.12 0 0 0
09/04/2018
2.31
 1,100 2.31 2.31 2.21 0 0 0
06/04/2018
2.31
 0 2.31 2.31 2.31 0 0 0
05/04/2018
2.31
 200 2.21 2.31 2.12 0 0 0
04/04/2018
2.21
 100 2.31 2.31 2.21 0 0 0
03/04/2018
2.31
 8,600 2.31 2.31 2.12 0 0 0
02/04/2018
2.31
 15,400 2.21 2.31 2.12 0 0 0
30/03/2018
2.21
 0 2.21 2.21 2.21 0 0 0
29/03/2018
2.21
 3,700 2.21 2.21 2.02 0 0 0
28/03/2018
2.21
 400 2.12 2.21 2.21 0 0 0
27/03/2018
2.12
 30,000 2.12 2.21 2.02 100 0 0.0
26/03/2018
2.12
 3,000 2.21 2.21 2.12 0 0 0
23/03/2018
2.21
 5,200 2.12 2.21 2.02 100 0 0.0
22/03/2018
2.12
 200 2.21 2.21 2.12 0 0 0
21/03/2018
2.21
 85,200 2.21 2.31 2.02 100 0 0.0
20/03/2018
2.21
 17,400 2.40 2.40 2.21 0 0 0
19/03/2018
2.40
 3,500 2.40 2.40 2.31 0 0 0
16/03/2018
2.40
 3,400 2.31 2.40 2.21 0 0 0
15/03/2018
2.31
 4,000 2.40 2.40 2.21 0 0 0
14/03/2018
2.40
 12,100 2.40 2.40 2.21 0 9,700 -0.0
13/03/2018
2.40
 200 2.40 2.40 2.31 0 0 0
12/03/2018
2.40
 100 2.31 2.40 2.40 0 0 0
09/03/2018
2.31
 600 2.40 2.40 2.31 0 0 0
08/03/2018
2.40
 7,200 2.40 2.40 2.31 0 100 -0.0
07/03/2018
2.40
 19,600 2.40 2.50 2.31 0 10,000 -0.0
06/03/2018
2.40
 10,200 2.40 2.40 2.31 0 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |