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)
15/11/2017
2.53
 30,600 2.53 2.62 2.53 100 0 0.0
14/11/2017
2.53
 28,100 2.53 2.62 2.45 100 0 0.0
13/11/2017
2.53
 35,800 2.62 2.71 2.53 0 0 0
10/11/2017
2.62
 18,200 2.53 2.71 2.62 300 0 0.0
09/11/2017
2.53
 14,800 2.62 2.62 2.53 0 0 0
08/11/2017
2.62
 23,300 2.62 2.71 2.62 300 0 0.0
07/11/2017
2.62
 8,100 2.53 2.62 2.53 0 0 0
06/11/2017
2.53
 15,600 2.62 2.62 2.53 0 0 0
03/11/2017
2.62
 28,600 2.53 2.71 2.45 0 0 0
02/11/2017
2.53
 19,200 2.53 2.53 2.45 0 0 0
01/11/2017
2.53
 21,500 2.62 2.62 2.45 0 0 0
31/10/2017
2.62
 37,800 2.62 2.62 2.36 1,800 0 0.0
30/10/2017
2.62
 2,400 2.62 2.62 2.62 0 0 0
27/10/2017
2.62
 12,000 2.71 2.71 2.53 0 0 0
26/10/2017
2.71
 53,200 2.71 2.71 2.62 0 0 0
25/10/2017
2.71
 15,500 2.80 2.88 2.71 0 0 0
24/10/2017
2.80
 28,200 2.88 2.88 2.80 3,000 0 0.0
23/10/2017
2.88
 32,800 3.15 3.15 2.88 1,300 0 0.0
20/10/2017
3.15
 2,500 3.23 3.23 3.15 800 0 0.0
19/10/2017
3.23
 100 3.15 3.23 3.23 0 0 0
18/10/2017
3.15
 36,200 3.15 3.15 3.15 1,000 0 0.0
17/10/2017
3.15
 18,800 3.15 3.23 3.15 2,800 0 0.0
16/10/2017
3.15
 13,500 3.23 3.23 3.15 3,000 0 0.0
13/10/2017
3.23
 3,300 3.15 3.23 3.15 0 0 0
12/10/2017
3.15
 4,600 3.23 3.23 3.15 0 0 0
11/10/2017
3.23
 6,700 3.23 3.23 3.15 0 0 0
10/10/2017
3.23
 2,300 3.23 3.23 3.23 0 0 0
09/10/2017
3.23
 6,900 3.15 3.23 3.23 0 0 0
06/10/2017
3.15
 25,900 3.15 3.15 3.06 0 0 0
05/10/2017
3.15
 12,500 3.23 3.23 3.15 0 0 0
04/10/2017
3.23
 12,700 3.23 3.32 3.23 0 0 0
03/10/2017
3.23
 50,600 3.32 3.32 3.15 0 0 0
02/10/2017
3.32
 78,800 3.32 3.32 3.23 0 0 0
29/09/2017
3.32
 10,100 3.32 3.32 3.32 0 0 0
28/09/2017
3.32
 20,700 3.32 3.41 3.23 0 0 0
27/09/2017
3.32
 61,800 3.41 3.41 3.32 0 0 0
26/09/2017
3.41
 2,100 3.41 3.50 3.41 0 0 0
25/09/2017
3.41
 48,000 3.41 3.50 3.41 0 0 0
22/09/2017
3.41
 31,900 3.41 3.41 3.32 0 0 0
21/09/2017
3.41
 13,200 3.58 3.58 3.41 0 0 0
20/09/2017
3.58
 18,600 3.50 3.58 3.41 0 0 0
19/09/2017
3.50
 79,600 3.32 3.58 3.32 2,800 0 0.0
18/09/2017
3.32
 23,800 3.32 3.32 3.23 0 0 0
15/09/2017
3.32
 18,600 3.41 3.41 3.32 0 0 0
14/09/2017
3.41
 37,100 3.32 3.41 3.32 0 0 0
13/09/2017
3.32
 18,200 3.32 3.32 3.23 0 0 0
12/09/2017
3.32
 28,600 3.32 3.32 3.23 0 0 0
11/09/2017
3.32
 36,600 3.41 3.41 3.32 0 0 0
08/09/2017
3.41
 17,720 3.32 3.41 3.32 0 0 0
07/09/2017
3.32
 19,400 3.23 3.41 3.23 0 0 0
06/09/2017
3.23
 51,500 3.32 3.41 3.23 0 0 0
05/09/2017
3.32
 42,100 3.32 3.41 3.32 0 0 0
01/09/2017
3.32
 21,200 3.41 3.50 3.32 0 0 0
31/08/2017
3.41
 16,400 3.41 3.50 3.41 0 0 0
30/08/2017
3.41
 34,600 3.32 3.50 3.32 0 0 0
29/08/2017
3.32
 33,300 3.41 3.50 3.32 0 0 0
28/08/2017
3.41
 22,200 3.41 3.50 3.32 0 0 0
25/08/2017
3.41
 57,300 3.50 3.50 3.32 0 600 -0.0
24/08/2017
3.50
 31,600 3.41 3.50 3.41 0 0 0
23/08/2017
3.41
 18,600 3.41 3.50 3.41 0 0 0
22/08/2017
3.41
 42,500 3.50 3.50 3.41 0 0 0
21/08/2017
3.50
 52,900 3.41 3.58 3.41 100 0 0.0
18/08/2017
3.41
 73,500 3.41 3.50 3.41 0 0 0
17/08/2017
3.41
 89,500 3.67 3.67 3.41 0 0 0
16/08/2017
3.67
 63,100 3.58 3.67 3.50 0 0 0
15/08/2017
3.58
 78,300 3.67 3.76 3.58 0 0 0
14/08/2017
3.67
 92,000 3.67 3.67 3.58 100 0 0.0
11/08/2017
3.67
 111,400 3.76 3.76 3.67 0 0 0
10/08/2017
3.76
 190,300 3.85 3.85 3.67 600 0 0.0
09/08/2017
3.85
 386,400 3.58 3.93 3.58 0 0 0
08/08/2017
3.58
 313,000 3.67 3.67 3.58 0 0 0
07/08/2017
3.67
 133,600 3.50 3.67 3.50 100 0 0.0
04/08/2017
3.50
 49,700 3.58 3.67 3.50 0 0 0
03/08/2017
3.58
 100,900 3.58 3.67 3.50 0 0 0
02/08/2017
3.58
 50,500 3.50 3.67 3.41 0 0 0
01/08/2017
3.50
 56,700 3.50 3.50 3.41 0 0 0
31/07/2017
3.50
 95,100 3.58 3.58 3.50 0 0 0
28/07/2017
3.58
 88,600 3.41 3.58 3.41 0 0 0
27/07/2017
3.41
 88,600 3.41 3.50 3.32 0 0 0
26/07/2017
3.41
 214,800 3.41 3.41 3.23 0 0 0
25/07/2017
3.41
 93,800 3.67 3.67 3.32 0 0 0
24/07/2017
3.67
 80,400 3.67 3.67 3.50 0 0 0
21/07/2017
3.67
 288,000 3.93 3.93 3.58 0 0 0
20/07/2017
3.93
 173,400 4.37 4.37 3.93 0 0 0
19/07/2017
4.37
 125,600 4.55 4.90 4.20 0 0 0
18/07/2017
4.55
 525,400 4.20 4.55 4.28 0 0 0
17/07/2017
4.20
 112,100 3.85 4.20 3.93 0 0 0
14/07/2017
3.85
 86,100 3.76 3.85 3.67 0 0 0
13/07/2017
3.76
 65,300 3.76 3.85 3.76 0 0 0
12/07/2017
3.76
 61,200 3.76 3.93 3.76 0 0 0
11/07/2017
3.76
 48,000 3.76 3.85 3.67 0 0 0
10/07/2017
3.76
 71,900 3.85 3.85 3.58 0 0 0
07/07/2017
3.85
 103,700 3.76 3.93 3.76 0 0 0
06/07/2017
3.76
 66,000 3.76 3.93 3.76 0 0 0
05/07/2017
3.76
 38,600 3.67 3.93 3.67 100 0 0.0
04/07/2017
3.67
 61,200 3.76 3.76 3.67 0 0 0
03/07/2017
3.76
 36,000 3.67 3.76 3.67 0 0 0
30/06/2017
3.67
 20,200 3.58 3.76 3.58 0 0 0
29/06/2017
3.58
 130,100 3.93 3.93 3.58 0 0 0
28/06/2017
3.93
 20,000 4.02 4.11 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |