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
(2026-08-12) 		-0.20 -1.45% 760,700 0 0
13
14.10
13.90
2 tháng
(2026-07-13) 		-1.40 -9.33% 969,000 0 0
13
15.50
13.90
3 tháng
(2026-06-15) 		-3.61 -20.98% 1,453,500 0 0
13
17.98
13.90
6 tháng
(2026-03-16) 		-6.50 -32.33% 1,911,600 0 0
13
22.60
13.90
12 tháng
(2025-09-16) 		0.72 5.55% 2,977,800 0 0
9.13
22.60
13.90
24 tháng
(2024-09-23) 		5.14 60.73% 3,815,947 -2,400 -0.0
6.15
22.60
13.90
36 tháng
(2023-09-27) 		8.70 177.33% 7,172,954 -5,500 -0.0
3.08
22.60
13.90
60 tháng
(2021-10-07) 		7.45 121% 9,174,404 -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)
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
05/03/2018
2.40
 27,900 2.50 2.50 2.31 0 400 -0.0
02/03/2018
2.50
 5,100 2.50 2.50 2.40 0 5,000 -0.0
01/03/2018
2.50
 2,800 2.40 2.50 2.31 0 0 0
28/02/2018
2.40
 6,300 2.40 2.50 2.40 0 0 0
27/02/2018
2.40
 3,400 2.40 2.50 2.31 0 0 0
26/02/2018
2.40
 11,400 2.40 2.40 2.40 0 0 0
23/02/2018
2.40
 1,800 2.31 2.40 2.31 100 0 0.0
22/02/2018
2.31
 10,200 2.50 2.50 2.31 0 0 0
21/02/2018
2.50
 9,000 2.50 2.50 2.40 100 5,000 -0.0
13/02/2018
2.50
 600 2.40 2.50 2.40 0 0 0
12/02/2018
2.40
 8,800 2.40 2.40 2.21 3,100 0 0.0
09/02/2018
2.40
 700 2.31 2.40 2.31 100 0 0.0
08/02/2018
2.31
 8,600 2.40 2.50 2.31 100 0 0.0
07/02/2018
2.40
 1,300 2.21 2.40 2.31 0 0 0
06/02/2018
2.21
 15,200 2.40 2.40 2.21 100 4,300 -0.0
05/02/2018
2.40
 3,900 2.50 2.50 2.31 0 0 0
02/02/2018
2.50
 16,400 2.50 2.50 2.31 100 0 0.0
01/02/2018
2.50
 6,100 2.40 2.50 2.31 100 0 0.0
31/01/2018
2.40
 31,100 2.40 2.50 2.31 300 0 0.0
30/01/2018
2.40
 61,155 2.50 2.50 2.31 100 40,000 -0.1
29/01/2018
2.50
 37,500 2.60 2.60 2.40 0 0 0
26/01/2018
2.60
 121,700 2.79 2.79 2.60 100 96,000 -0.3
25/01/2018
2.79
 71,300 2.60 2.79 2.40 2,600 2,000 0.0
24/01/2018
2.60
 88,600 2.79 2.79 2.60 300 30,900 -0.1
23/01/2018
2.79
 27,900 3.08 3.08 2.79 0 13,500 -0.0
22/01/2018
3.08
 2,400 3.17 3.17 2.88 0 0 0
19/01/2018
3.17
 105 2.98 3.17 3.17 100 0 0.0
18/01/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
18/01/2018
2.98
 4,700 2.97 2.98 2.88 0 0 0
17/01/2018
2.97
 39,200 2.88 3.06 2.88 15,000 0 0.0
16/01/2018
2.88
 6,600 2.88 2.88 2.80 0 0 0
15/01/2018
2.88
 5,340 2.88 3.06 2.80 200 0 0.0
12/01/2018
2.88
 7,500 2.97 2.97 2.88 400 0 0.0
11/01/2018
2.97
 23,360 2.88 3.15 2.88 2,000 500 0.0
10/01/2018
2.88
 18,100 2.62 2.88 2.71 100 0 0.0
09/01/2018
2.62
 37,100 2.80 2.88 2.62 0 0 0
08/01/2018
2.80
 19,700 2.88 2.88 2.71 0 0 0
05/01/2018
2.88
 200 2.80 2.88 2.88 0 0 0
04/01/2018
2.80
 24,100 2.80 2.80 2.62 0 0 0
03/01/2018
2.80
 37,300 2.62 2.80 2.62 0 4,000 -0.0
02/01/2018
2.62
 34,900 2.62 2.71 2.53 0 0 0
29/12/2017
2.62
 30,700 2.62 2.62 2.53 100 0 0.0
28/12/2017
2.62
 43,400 2.53 2.62 2.53 0 0 0
27/12/2017
2.53
 25,500 2.71 2.71 2.53 0 0 0
26/12/2017
2.71
 1,300 2.71 2.80 2.71 0 100 -0.0
25/12/2017
2.71
 600 2.80 2.80 2.71 0 0 0
22/12/2017
2.80
 100 2.71 2.80 2.80 0 0 0
21/12/2017
2.71
 4,400 2.71 2.71 2.53 0 0 0
20/12/2017
2.71
 10,000 2.88 2.88 2.71 0 0 0
19/12/2017
2.88
 23,300 2.88 2.88 2.71 1,100 0 0.0
18/12/2017
2.88
 300 2.88 3.06 2.88 100 0 0.0
15/12/2017
2.88
 900 2.88 2.88 2.88 0 0 0
14/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
13/12/2017
2.88
 700 2.97 2.97 2.80 100 0 0.0
12/12/2017
2.97
 14,100 2.88 2.97 2.71 100 0 0.0
11/12/2017
2.88
 14,500 2.80 2.88 2.80 200 0 0.0
08/12/2017
2.80
 19,900 2.80 2.80 2.80 0 3,000 -0.0
07/12/2017
2.80
 500 2.71 2.80 2.80 500 0 0.0
06/12/2017
2.71
 4,000 2.80 2.80 2.71 0 0 0
05/12/2017
2.80
 9,600 2.71 2.80 2.62 0 0 0
04/12/2017
2.71
 14,400 2.80 2.88 2.71 100 0 0.0
01/12/2017
2.80
 22,200 2.97 2.97 2.71 200 0 0.0
30/11/2017
2.97
 1,000 3.06 3.06 2.97 0 0 0
29/11/2017
3.06
 4,200 3.06 3.06 2.88 0 0 0
28/11/2017
3.06
 9,000 2.97 3.15 2.80 600 0 0.0
27/11/2017
2.97
 17,800 2.80 3.06 2.80 100 0 0.0
24/11/2017
2.80
 4,500 2.71 2.80 2.80 0 0 0
23/11/2017
2.71
 57,300 2.88 2.88 2.71 0 0 0
22/11/2017
2.88
 32,900 3.06 3.06 2.80 0 0 0
21/11/2017
3.06
 33,200 2.97 3.06 2.71 700 0 0.0
20/11/2017
2.97
 17,000 2.97 3.15 2.88 400 0 0.0
17/11/2017
2.97
 98,700 2.71 2.97 2.71 200 1,100 -0.0
16/11/2017
2.71
 111,600 2.53 2.71 2.53 75,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |