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)
13/07/2017
3.91
 65,300 3.91 4 3.91 0 0 0
12/07/2017
3.91
 61,200 3.91 4.09 3.91 0 0 0
11/07/2017
3.91
 48,000 3.91 4 3.82 0 0 0
10/07/2017
3.91
 71,900 4 4 3.73 0 0 0
07/07/2017
4
 103,700 3.91 4.09 3.91 0 0 0
06/07/2017
3.91
 66,000 3.91 4.09 3.91 0 0 0
05/07/2017
3.91
 38,600 3.82 4.09 3.82 100 0 0.0
04/07/2017
3.82
 61,200 3.91 3.91 3.82 0 0 0
03/07/2017
3.91
 36,000 3.82 3.91 3.82 0 0 0
30/06/2017
3.82
 20,200 3.73 3.91 3.73 0 0 0
29/06/2017
3.73
 130,100 4.09 4.09 3.73 0 0 0
28/06/2017
4.09
 20,000 4.18 4.27 4.09 0 0 0
27/06/2017
4.18
 7,200 4.27 4.27 4.18 0 0 0
26/06/2017
4.27
 58,300 4.18 4.36 4 100 0 0.0
23/06/2017
4.18
 47,200 4.18 4.18 4 0 0 0
22/06/2017
4.18
 35,100 4.18 4.18 4.09 0 0 0
21/06/2017
4.18
 11,600 4.36 4.36 4.18 0 0 0
20/06/2017
4.36
 20,400 4.36 4.36 4.18 100 0 0.0
19/06/2017
4.36
 15,900 4.36 4.55 4.36 0 0 0
16/06/2017
4.36
 3,700 4.55 4.55 4.36 0 0 0
15/06/2017
4.55
 6,300 4.55 4.55 4.55 0 0 0
14/06/2017
4.55
 7,000 4.55 4.82 4.55 300 0 0.0
13/06/2017
4.55
 5,900 4.55 4.73 4.55 100 0 0.0
12/06/2017
4.55
 16,500 4.82 4.91 4.55 0 0 0
09/06/2017
4.82
 900 4.55 4.82 4.55 0 0 0
08/06/2017
4.55
 6,300 4.64 4.91 4.55 100 0 0.0
07/06/2017
4.64
 2,700 4.73 5.09 4.55 100 0 0.0
06/06/2017
4.73
 19,000 5.18 5.18 4.73 0 0 0
05/06/2017
5.18
 11,300 4.82 5.18 4.82 300 0 0.0
02/06/2017
4.82
 7,000 4.73 4.91 4.82 0 0 0
01/06/2017
4.73
 11,900 4.64 4.82 4.64 0 0 0
31/05/2017
4.64
 21,900 4.55 5 4.27 100 0 0.0
30/05/2017
4.55
 14,300 4.27 4.55 4.09 100 0 0.0
29/05/2017
4.27
 1,200 4.36 4.36 4.27 0 0 0
26/05/2017
4.36
 15,200 4.18 4.36 4.09 300 0 0.0
25/05/2017
4.18
 1,600 4.18 4.18 4.18 1,000 0 0.0
24/05/2017
4.18
 2,600 4.27 4.27 4.18 0 0 0
23/05/2017
4.27
 50,200 4 4.36 3.91 0 0 0
22/05/2017
4
 51,100 4.09 4.09 3.91 3,000 0 0.0
19/05/2017
4.09
 2,500 4.09 4.09 4 0 0 0
18/05/2017
4.09
 4,300 4 4.09 3.91 0 0 0
17/05/2017
4
 39,500 4.09 4.18 3.91 0 0 0
16/05/2017
4.09
 5,100 4.09 4.18 4 100 0 0.0
15/05/2017
4.09
 12,500 4.18 4.36 4.09 0 0 0
12/05/2017
4.18
 4,800 4.45 4.45 4.18 0 0 0
11/05/2017
4.45
 18,300 4.09 4.45 4.27 200 0 0.0
10/05/2017
4.09
 8,300 4 4.27 4 100 0 0.0
09/05/2017
4
 1,900 4 4.09 3.91 0 0 0
08/05/2017
4
 2,100 4 4.18 4 0 0 0
05/05/2017
4
 66,700 4.36 4.36 4 0 0 0
04/05/2017
4.36
 7,000 4.36 4.36 4.18 0 0 0
03/05/2017
4.36
 300 4.18 4.36 4.18 0 0 0
28/04/2017
4.18
 7,800 4.45 4.45 4.18 100 0 0.0
27/04/2017
4.45
 18,700 4.45 4.45 4.27 0 0 0
26/04/2017
4.45
 18,300 4.18 4.45 4.18 100 0 0.0
25/04/2017
4.18
 15,700 4.27 4.27 4.18 0 0 0
24/04/2017
4.27
 24,600 4.64 4.64 4.18 0 0 0
21/04/2017
4.64
 22,100 4.55 4.73 4.45 0 0 0
20/04/2017
4.55
 17,800 4.55 4.55 4.36 0 0 0
19/04/2017
4.55
 7,400 4.36 4.55 4.36 0 0 0
18/04/2017
4.36
 8,100 4.55 4.73 4.36 0 0 0
17/04/2017
4.55
 35,000 4.55 4.73 4.45 0 0 0
14/04/2017
4.55
 122,700 5 5.18 4.55 0 0 0
13/04/2017
5
 6,400 4.91 5.18 5 100 0 0.0
12/04/2017
4.91
 9,200 4.91 5.36 4.91 100 0 0.0
11/04/2017
4.91
 63,700 5.45 5.45 4.91 0 0 0
10/04/2017
5.45
 42,600 5.45 5.45 4.91 100 0 0.0
07/04/2017
5.45
 14,800 5.36 5.45 5 100 0 0.0
05/04/2017
5.36
 3,500 5.45 5.64 4.91 0 0 0
04/04/2017
5.45
 800 5.45 6 5.18 0 0 0
03/04/2017
5.45
 28,600 5.18 5.45 5 0 1,000 -0.0
31/03/2017
5.18
 36,500 5.45 5.64 5.18 0 0 0
30/03/2017
5.45
 53,000 5.45 5.82 5.36 0 0 0
29/03/2017
5.45
 45,100 5.45 6 5.45 0 0 0
28/03/2017
5.45
 94,400 5.64 5.91 5.18 100 0 0.0
27/03/2017
5.64
 55,000 5.73 6 5.55 100 0 0.0
24/03/2017
5.73
 18,800 5.55 5.82 5.45 300 0 0.0
23/03/2017
5.55
 87,000 5.64 6 5.55 300 0 0.0
22/03/2017
5.64
 34,700 5.64 6 5.64 2,200 0 0.0
21/03/2017
5.64
 15,400 5.82 6.09 5.64 100 0 0.0
20/03/2017
5.82
 34,500 5.36 5.82 5.55 200 0 0.0
17/03/2017
5.36
 44,600 5.91 6.27 5.36 800 0 0.0
16/03/2017
5.91
 113,300 6.36 6.36 5.82 300 0 0.0
15/03/2017
6.36
 96,600 6.27 6.55 6.18 200 0 0.0
14/03/2017
6.27
 99,000 6.27 6.45 6.18 400 0 0.0
13/03/2017
6.27
 224,600 5.73 6.27 5.45 1,200 0 0.0
10/03/2017
5.73
 50,500 5.36 5.73 4.91 400 0 0.0
09/03/2017
5.36
 131,100 5.73 6.18 5.36 10,400 0 0.1
08/03/2017
5.73
 130,200 5.27 5.73 5.27 31,300 0 0.2
07/03/2017
5.27
 82,000 5.27 5.36 5.09 30,500 0 0.2
06/03/2017
5.27
 285,000 5.09 5.55 5.18 65,100 0 0.4
03/03/2017
5.09
 75,600 4.64 5.09 4.91 50,000 0 0.3
02/03/2017
4.64
 221,700 4.27 4.64 4.18 74,000 0 0.4
01/03/2017
4.27
 83,600 4 4.27 3.91 5,000 0 0.0
28/02/2017
4
 48,400 3.91 4 3.91 0 0 0
27/02/2017
3.91
 31,000 3.82 4.09 3.73 0 0 0
24/02/2017
3.82
 96,900 4 4 3.82 0 0 0
23/02/2017
4
 72,500 4 4.09 4 0 0 0
22/02/2017
4
 33,500 4.18 4.18 4 0 0 0
21/02/2017
4.18
 97,400 4.27 4.64 4.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |