CTCP Đầu tư Ego Việt Nam (hkt)

20.90
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
(2026-02-11) 		10.10 87.83% 702,000 0 0
11.50
21.60
20.90
2 tháng
(2026-01-12) 		11.70 118.18% 828,800 0 0
9.50
21.60
20.90
3 tháng
(2025-12-15) 		10.70 98.17% 850,400 0 0
9.50
21.60
20.90
6 tháng
(2025-09-15) 		8.20 61.19% 1,061,300 0 0
9.50
21.60
20.90
12 tháng
(2025-03-18) 		15.20 237.50% 1,744,200 -100 -0.0
6.40
21.60
20.90
24 tháng
(2024-03-25) 		17.60 440% 5,059,970 -4,500 -0.0
3.20
21.60
20.90
36 tháng
(2023-03-29) 		14.70 213.04% 5,578,363 -4,100 -0.0
3.20
21.60
20.90
60 tháng
(2021-04-08) 		13.80 176.92% 8,587,138 -10,500 -0.1
3.20
21.60
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2017
4.27
 136,900 3.91 4.27 3.91 0 0 0
17/02/2017
3.91
 20,500 4.18 4.18 3.91 0 0 0
16/02/2017
4.18
 75,600 4.27 4.55 4.18 0 0 0
15/02/2017
4.27
 48,000 3.91 4.27 3.91 0 0 0
14/02/2017
3.91
 118,900 4.09 4.09 3.73 0 0 0
13/02/2017
4.09
 85,900 4.45 4.55 4.09 200 0 0.0
10/02/2017
4.45
 69,200 4.91 4.91 4.45 0 0 0
09/02/2017
4.91
 29,100 5 5.09 4.91 0 0 0
08/02/2017
5
 28,300 5.09 5.36 5 0 0 0
07/02/2017
5.09
 35,500 5 5.09 4.91 0 0 0
06/02/2017
5
 56,200 5.27 5.27 4.91 0 0 0
03/02/2017
5.27
 77,900 5.82 5.82 5.27 0 0 0
02/02/2017
5.82
 2,700 5.64 5.91 5.82 0 0 0
25/01/2017
5.64
 52,300 5.27 5.64 5.18 100 0 0.0
24/01/2017
5.27
 29,000 5.73 5.73 5.27 0 0 0
23/01/2017
5.73
 62,500 6.27 6.27 5.73 100 0 0.0
20/01/2017
6.27
 70,500 5.73 6.27 5.82 0 0 0
19/01/2017
5.73
 58,600 5.27 5.73 5 0 0 0
18/01/2017
5.27
 73,600 5.09 5.27 4.64 0 0 0
17/01/2017
5.09
 103,900 5.55 5.55 5 100 0 0.0
16/01/2017
5.55
 3,100 6.09 6.09 5.55 100 0 0.0
13/01/2017
6.09
 81,800 6.73 6.73 6.09 0 0 0
12/01/2017
6.73
 112,300 6.73 12.36 6.73 0 0 0
30/11/-0001
7.45
 1,600 7.36 7.45 7.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |