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)
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
18/05/2017
3.93
 4,300 3.85 3.93 3.76 0 0 0
17/05/2017
3.85
 39,500 3.93 4.02 3.76 0 0 0
16/05/2017
3.93
 5,100 3.93 4.02 3.85 100 0 0.0
15/05/2017
3.93
 12,500 4.02 4.20 3.93 0 0 0
12/05/2017
4.02
 4,800 4.28 4.28 4.02 0 0 0
11/05/2017
4.28
 18,300 3.93 4.28 4.11 200 0 0.0
10/05/2017
3.93
 8,300 3.85 4.11 3.85 100 0 0.0
09/05/2017
3.85
 1,900 3.85 3.93 3.76 0 0 0
08/05/2017
3.85
 2,100 3.85 4.02 3.85 0 0 0
05/05/2017
3.85
 66,700 4.20 4.20 3.85 0 0 0
04/05/2017
4.20
 7,000 4.20 4.20 4.02 0 0 0
03/05/2017
4.20
 300 4.02 4.20 4.02 0 0 0
28/04/2017
4.02
 7,800 4.28 4.28 4.02 100 0 0.0
27/04/2017
4.28
 18,700 4.28 4.28 4.11 0 0 0
26/04/2017
4.28
 18,300 4.02 4.28 4.02 100 0 0.0
25/04/2017
4.02
 15,700 4.11 4.11 4.02 0 0 0
24/04/2017
4.11
 24,600 4.46 4.46 4.02 0 0 0
21/04/2017
4.46
 22,100 4.37 4.55 4.28 0 0 0
20/04/2017
4.37
 17,800 4.37 4.37 4.20 0 0 0
19/04/2017
4.37
 7,400 4.20 4.37 4.20 0 0 0
18/04/2017
4.20
 8,100 4.37 4.55 4.20 0 0 0
17/04/2017
4.37
 35,000 4.37 4.55 4.28 0 0 0
14/04/2017
4.37
 122,700 4.81 4.98 4.37 0 0 0
13/04/2017
4.81
 6,400 4.72 4.98 4.81 100 0 0.0
12/04/2017
4.72
 9,200 4.72 5.16 4.72 100 0 0.0
11/04/2017
4.72
 63,700 5.24 5.24 4.72 0 0 0
10/04/2017
5.24
 42,600 5.24 5.24 4.72 100 0 0.0
07/04/2017
5.24
 14,800 5.16 5.24 4.81 100 0 0.0
05/04/2017
5.16
 3,500 5.24 5.42 4.72 0 0 0
04/04/2017
5.24
 800 5.24 5.77 4.98 0 0 0
03/04/2017
5.24
 28,600 4.98 5.24 4.81 0 1,000 -0.0
31/03/2017
4.98
 36,500 5.24 5.42 4.98 0 0 0
30/03/2017
5.24
 53,000 5.24 5.59 5.16 0 0 0
29/03/2017
5.24
 45,100 5.24 5.77 5.24 0 0 0
28/03/2017
5.24
 94,400 5.42 5.68 4.98 100 0 0.0
27/03/2017
5.42
 55,000 5.51 5.77 5.33 100 0 0.0
24/03/2017
5.51
 18,800 5.33 5.59 5.24 300 0 0.0
23/03/2017
5.33
 87,000 5.42 5.77 5.33 300 0 0.0
22/03/2017
5.42
 34,700 5.42 5.77 5.42 2,200 0 0.0
21/03/2017
5.42
 15,400 5.59 5.86 5.42 100 0 0.0
20/03/2017
5.59
 34,500 5.16 5.59 5.33 200 0 0.0
17/03/2017
5.16
 44,600 5.68 6.03 5.16 800 0 0.0
16/03/2017
5.68
 113,300 6.12 6.12 5.59 300 0 0.0
15/03/2017
6.12
 96,600 6.03 6.29 5.94 200 0 0.0
14/03/2017
6.03
 99,000 6.03 6.21 5.94 400 0 0.0
13/03/2017
6.03
 224,600 5.51 6.03 5.24 1,200 0 0.0
10/03/2017
5.51
 50,500 5.16 5.51 4.72 400 0 0.0
09/03/2017
5.16
 131,100 5.51 5.94 5.16 10,400 0 0.1
08/03/2017
5.51
 130,200 5.07 5.51 5.07 31,300 0 0.2
07/03/2017
5.07
 82,000 5.07 5.16 4.90 30,500 0 0.2
06/03/2017
5.07
 285,000 4.90 5.33 4.98 65,100 0 0.4
03/03/2017
4.90
 75,600 4.46 4.90 4.72 50,000 0 0.3
02/03/2017
4.46
 221,700 4.11 4.46 4.02 74,000 0 0.4
01/03/2017
4.11
 83,600 3.85 4.11 3.76 5,000 0 0.0
28/02/2017
3.85
 48,400 3.76 3.85 3.76 0 0 0
27/02/2017
3.76
 31,000 3.67 3.93 3.58 0 0 0
24/02/2017
3.67
 96,900 3.85 3.85 3.67 0 0 0
23/02/2017
3.85
 72,500 3.85 3.93 3.85 0 0 0
22/02/2017
3.85
 33,500 4.02 4.02 3.85 0 0 0
21/02/2017
4.02
 97,400 4.11 4.46 4.02 0 0 0
20/02/2017
4.11
 136,900 3.76 4.11 3.76 0 0 0
17/02/2017
3.76
 20,500 4.02 4.02 3.76 0 0 0
16/02/2017
4.02
 75,600 4.11 4.37 4.02 0 0 0
15/02/2017
4.11
 48,000 3.76 4.11 3.76 0 0 0
14/02/2017
3.76
 118,900 3.93 3.93 3.58 0 0 0
13/02/2017
3.93
 85,900 4.28 4.37 3.93 200 0 0.0
10/02/2017
4.28
 69,200 4.72 4.72 4.28 0 0 0
09/02/2017
4.72
 29,100 4.81 4.90 4.72 0 0 0
08/02/2017
4.81
 28,300 4.90 5.16 4.81 0 0 0
07/02/2017
4.90
 35,500 4.81 4.90 4.72 0 0 0
06/02/2017
4.81
 56,200 5.07 5.07 4.72 0 0 0
03/02/2017
5.07
 77,900 5.59 5.59 5.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |