CTCP Đầu tư Ego Việt Nam (hkt)

15
0.10
(0.67%)
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
(2026-06-30) 		0.28 1.93% 300,200 0 0
14.40
15.90
14.90
2 tháng
(2026-06-01) 		-4.53 -23.42% 651,900 0 0
13.94
20.87
14.90
3 tháng
(2026-05-04) 		-6.35 -30.04% 704,900 0 0
13.94
22.60
14.90
6 tháng
(2026-02-02) 		5.38 57.06% 1,854,800 0 0
9.42
22.60
14.90
12 tháng
(2025-08-04) 		5.28 55.47% 2,149,700 -100 -0.0
9.13
22.60
14.90
24 tháng
(2024-08-09) 		6.53 78.98% 5,805,394 -2,400 -0.0
6.15
22.60
14.90
36 tháng
(2023-08-15) 		9.42 174.86% 6,375,154 -4,300 -0.0
3.08
22.60
14.90
60 tháng
(2021-08-25) 		8.84 148.26% 8,665,311 -10,400 -0.1
3.08
22.60
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2017
4.02
 7,200 4.11 4.11 4.02 0 0 0
26/06/2017
4.11
 58,300 4.02 4.20 3.85 100 0 0.0
23/06/2017
4.02
 47,200 4.02 4.02 3.85 0 0 0
22/06/2017
4.02
 35,100 4.02 4.02 3.93 0 0 0
21/06/2017
4.02
 11,600 4.20 4.20 4.02 0 0 0
20/06/2017
4.20
 20,400 4.20 4.20 4.02 100 0 0.0
19/06/2017
4.20
 15,900 4.20 4.37 4.20 0 0 0
16/06/2017
4.20
 3,700 4.37 4.37 4.20 0 0 0
15/06/2017
4.37
 6,300 4.37 4.37 4.37 0 0 0
14/06/2017
4.37
 7,000 4.37 4.63 4.37 300 0 0.0
13/06/2017
4.37
 5,900 4.37 4.55 4.37 100 0 0.0
12/06/2017
4.37
 16,500 4.63 4.72 4.37 0 0 0
09/06/2017
4.63
 900 4.37 4.63 4.37 0 0 0
08/06/2017
4.37
 6,300 4.46 4.72 4.37 100 0 0.0
07/06/2017
4.46
 2,700 4.55 4.90 4.37 100 0 0.0
06/06/2017
4.55
 19,000 4.98 4.98 4.55 0 0 0
05/06/2017
4.98
 11,300 4.63 4.98 4.63 300 0 0.0
02/06/2017
4.63
 7,000 4.55 4.72 4.63 0 0 0
01/06/2017
4.55
 11,900 4.46 4.63 4.46 0 0 0
31/05/2017
4.46
 21,900 4.37 4.81 4.11 100 0 0.0
30/05/2017
4.37
 14,300 4.11 4.37 3.93 100 0 0.0
29/05/2017
4.11
 1,200 4.20 4.20 4.11 0 0 0
26/05/2017
4.20
 15,200 4.02 4.20 3.93 300 0 0.0
25/05/2017
4.02
 1,600 4.02 4.02 4.02 1,000 0 0.0
24/05/2017
4.02
 2,600 4.11 4.11 4.02 0 0 0
23/05/2017
4.11
 50,200 3.85 4.20 3.76 0 0 0
22/05/2017
3.85
 51,100 3.93 3.93 3.76 3,000 0 0.0
19/05/2017
3.93
 2,500 3.93 3.93 3.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |