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)
09/01/2018
2.73
 37,100 2.91 3 2.73 0 0 0
08/01/2018
2.91
 19,700 3 3 2.82 0 0 0
05/01/2018
3
 200 2.91 3 3 0 0 0
04/01/2018
2.91
 24,100 2.91 2.91 2.73 0 0 0
03/01/2018
2.91
 37,300 2.73 2.91 2.73 0 4,000 -0.0
02/01/2018
2.73
 34,900 2.73 2.82 2.64 0 0 0
29/12/2017
2.73
 30,700 2.73 2.73 2.64 100 0 0.0
28/12/2017
2.73
 43,400 2.64 2.73 2.64 0 0 0
27/12/2017
2.64
 25,500 2.82 2.82 2.64 0 0 0
26/12/2017
2.82
 1,300 2.82 2.91 2.82 0 100 -0.0
25/12/2017
2.82
 600 2.91 2.91 2.82 0 0 0
22/12/2017
2.91
 100 2.82 2.91 2.91 0 0 0
21/12/2017
2.82
 4,400 2.82 2.82 2.64 0 0 0
20/12/2017
2.82
 10,000 3 3 2.82 0 0 0
19/12/2017
3
 23,300 3 3 2.82 1,100 0 0.0
18/12/2017
3
 300 3 3.18 3 100 0 0.0
15/12/2017
3
 900 3 3 3 0 0 0
14/12/2017
3
 0 3 3 3 0 0 0
13/12/2017
3
 700 3.09 3.09 2.91 100 0 0.0
12/12/2017
3.09
 14,100 3 3.09 2.82 100 0 0.0
11/12/2017
3
 14,500 2.91 3 2.91 200 0 0.0
08/12/2017
2.91
 19,900 2.91 2.91 2.91 0 3,000 -0.0
07/12/2017
2.91
 500 2.82 2.91 2.91 500 0 0.0
06/12/2017
2.82
 4,000 2.91 2.91 2.82 0 0 0
05/12/2017
2.91
 9,600 2.82 2.91 2.73 0 0 0
04/12/2017
2.82
 14,400 2.91 3 2.82 100 0 0.0
01/12/2017
2.91
 22,200 3.09 3.09 2.82 200 0 0.0
30/11/2017
3.09
 1,000 3.18 3.18 3.09 0 0 0
29/11/2017
3.18
 4,200 3.18 3.18 3 0 0 0
28/11/2017
3.18
 9,000 3.09 3.27 2.91 600 0 0.0
27/11/2017
3.09
 17,800 2.91 3.18 2.91 100 0 0.0
24/11/2017
2.91
 4,500 2.82 2.91 2.91 0 0 0
23/11/2017
2.82
 57,300 3 3 2.82 0 0 0
22/11/2017
3
 32,900 3.18 3.18 2.91 0 0 0
21/11/2017
3.18
 33,200 3.09 3.18 2.82 700 0 0.0
20/11/2017
3.09
 17,000 3.09 3.27 3 400 0 0.0
17/11/2017
3.09
 98,700 2.82 3.09 2.82 200 1,100 -0.0
16/11/2017
2.82
 111,600 2.64 2.82 2.64 75,100 0 0.2
15/11/2017
2.64
 30,600 2.64 2.73 2.64 100 0 0.0
14/11/2017
2.64
 28,100 2.64 2.73 2.55 100 0 0.0
13/11/2017
2.64
 35,800 2.73 2.82 2.64 0 0 0
10/11/2017
2.73
 18,200 2.64 2.82 2.73 300 0 0.0
09/11/2017
2.64
 14,800 2.73 2.73 2.64 0 0 0
08/11/2017
2.73
 23,300 2.73 2.82 2.73 300 0 0.0
07/11/2017
2.73
 8,100 2.64 2.73 2.64 0 0 0
06/11/2017
2.64
 15,600 2.73 2.73 2.64 0 0 0
03/11/2017
2.73
 28,600 2.64 2.82 2.55 0 0 0
02/11/2017
2.64
 19,200 2.64 2.64 2.55 0 0 0
01/11/2017
2.64
 21,500 2.73 2.73 2.55 0 0 0
31/10/2017
2.73
 37,800 2.73 2.73 2.45 1,800 0 0.0
30/10/2017
2.73
 2,400 2.73 2.73 2.73 0 0 0
27/10/2017
2.73
 12,000 2.82 2.82 2.64 0 0 0
26/10/2017
2.82
 53,200 2.82 2.82 2.73 0 0 0
25/10/2017
2.82
 15,500 2.91 3 2.82 0 0 0
24/10/2017
2.91
 28,200 3 3 2.91 3,000 0 0.0
23/10/2017
3
 32,800 3.27 3.27 3 1,300 0 0.0
20/10/2017
3.27
 2,500 3.36 3.36 3.27 800 0 0.0
19/10/2017
3.36
 100 3.27 3.36 3.36 0 0 0
18/10/2017
3.27
 36,200 3.27 3.27 3.27 1,000 0 0.0
17/10/2017
3.27
 18,800 3.27 3.36 3.27 2,800 0 0.0
16/10/2017
3.27
 13,500 3.36 3.36 3.27 3,000 0 0.0
13/10/2017
3.36
 3,300 3.27 3.36 3.27 0 0 0
12/10/2017
3.27
 4,600 3.36 3.36 3.27 0 0 0
11/10/2017
3.36
 6,700 3.36 3.36 3.27 0 0 0
10/10/2017
3.36
 2,300 3.36 3.36 3.36 0 0 0
09/10/2017
3.36
 6,900 3.27 3.36 3.36 0 0 0
06/10/2017
3.27
 25,900 3.27 3.27 3.18 0 0 0
05/10/2017
3.27
 12,500 3.36 3.36 3.27 0 0 0
04/10/2017
3.36
 12,700 3.36 3.45 3.36 0 0 0
03/10/2017
3.36
 50,600 3.45 3.45 3.27 0 0 0
02/10/2017
3.45
 78,800 3.45 3.45 3.36 0 0 0
29/09/2017
3.45
 10,100 3.45 3.45 3.45 0 0 0
28/09/2017
3.45
 20,700 3.45 3.55 3.36 0 0 0
27/09/2017
3.45
 61,800 3.55 3.55 3.45 0 0 0
26/09/2017
3.55
 2,100 3.55 3.64 3.55 0 0 0
25/09/2017
3.55
 48,000 3.55 3.64 3.55 0 0 0
22/09/2017
3.55
 31,900 3.55 3.55 3.45 0 0 0
21/09/2017
3.55
 13,200 3.73 3.73 3.55 0 0 0
20/09/2017
3.73
 18,600 3.64 3.73 3.55 0 0 0
19/09/2017
3.64
 79,600 3.45 3.73 3.45 2,800 0 0.0
18/09/2017
3.45
 23,800 3.45 3.45 3.36 0 0 0
15/09/2017
3.45
 18,600 3.55 3.55 3.45 0 0 0
14/09/2017
3.55
 37,100 3.45 3.55 3.45 0 0 0
13/09/2017
3.45
 18,200 3.45 3.45 3.36 0 0 0
12/09/2017
3.45
 28,600 3.45 3.45 3.36 0 0 0
11/09/2017
3.45
 36,600 3.55 3.55 3.45 0 0 0
08/09/2017
3.55
 17,720 3.45 3.55 3.45 0 0 0
07/09/2017
3.45
 19,400 3.36 3.55 3.36 0 0 0
06/09/2017
3.36
 51,500 3.45 3.55 3.36 0 0 0
05/09/2017
3.45
 42,100 3.45 3.55 3.45 0 0 0
01/09/2017
3.45
 21,200 3.55 3.64 3.45 0 0 0
31/08/2017
3.55
 16,400 3.55 3.64 3.55 0 0 0
30/08/2017
3.55
 34,600 3.45 3.64 3.45 0 0 0
29/08/2017
3.45
 33,300 3.55 3.64 3.45 0 0 0
28/08/2017
3.55
 22,200 3.55 3.64 3.45 0 0 0
25/08/2017
3.55
 57,300 3.64 3.64 3.45 0 600 -0.0
24/08/2017
3.64
 31,600 3.55 3.64 3.55 0 0 0
23/08/2017
3.55
 18,600 3.55 3.64 3.55 0 0 0
22/08/2017
3.55
 42,500 3.64 3.64 3.55 0 0 0
21/08/2017
3.64
 52,900 3.55 3.73 3.55 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |