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)
01/12/2023
3.70
 1,200 3.40 3.70 3.60 0 0 0
30/11/2023
3.40
 2,100 3.50 3.50 3.40 0 0 0
29/11/2023
3.50
 300 3.60 3.60 3.50 0 0 0
28/11/2023
3.60
 0 3.60 3.60 3.60 0 0 0
27/11/2023
3.60
 0 3.60 3.60 3.60 0 0 0
24/11/2023
3.60
 0 3.60 3.60 3.60 0 0 0
23/11/2023
3.60
 0 3.60 3.60 3.60 0 0 0
22/11/2023
3.60
 100 3.50 3.60 3.60 0 0 0
21/11/2023
3.50
 0 3.50 3.50 3.50 0 0 0
20/11/2023
3.50
 0 3.50 3.50 3.50 0 0 0
17/11/2023
3.50
 0 3.50 3.50 3.50 0 0 0
16/11/2023
3.50
 0 3.50 3.50 3.50 0 0 0
15/11/2023
3.50
 1,200 3.40 3.50 3.50 0 0 0
14/11/2023
3.40
 0 3.40 3.40 3.40 0 0 0
13/11/2023
3.40
 100 3.40 3.40 3.40 0 0 0
10/11/2023
3.40
 100 3.30 3.40 3.40 0 0 0
09/11/2023
3.30
 100 3.30 3.30 3.30 0 0 0
08/11/2023
3.30
 500 3.40 3.40 3.30 0 0 0
07/11/2023
3.40
 500 3.40 3.40 3.40 0 0 0
06/11/2023
3.40
 5,500 3.30 3.60 3.40 0 0 0
03/11/2023
3.30
 0 3.30 3.30 3.30 0 0 0
02/11/2023
3.30
 100 3.50 3.50 3.30 0 0 0
01/11/2023
3.50
 500 3.60 3.60 3.40 0 0 0
31/10/2023
3.60
 14,500 3.70 3.70 3.40 0 0 0
30/10/2023
3.70
 300 3.50 3.80 3.70 0 0 0
27/10/2023
3.50
 1,000 3.50 3.50 3.30 0 0 0
26/10/2023
3.50
 3,800 3.70 3.70 3.40 0 0 0
25/10/2023
3.70
 500 3.70 3.70 3.70 0 0 0
24/10/2023
3.70
 300 3.70 3.70 3.70 0 0 0
23/10/2023
3.70
 500 3.70 3.70 3.70 0 0 0
20/10/2023
3.70
 200 3.70 3.70 3.60 0 0 0
19/10/2023
3.70
 2,000 3.90 3.90 3.70 0 0 0
18/10/2023
3.90
 5,900 4.20 4.20 3.80 0 0 0
17/10/2023
4.20
 0 4.20 4.20 4.20 0 0 0
16/10/2023
4.20
 1,000 4 4.20 4.20 0 0 0
13/10/2023
4
 1,100 4.30 4.30 4 0 0 0
12/10/2023
4.30
 0 4.30 4.30 4.30 0 0 0
11/10/2023
4.30
 200 4.30 4.30 4.30 0 0 0
10/10/2023
4.30
 200 4.40 4.40 4.30 0 0 0
09/10/2023
4.40
 3,700 4.50 4.50 4.20 0 0 0
06/10/2023
4.50
 300 4.60 4.60 4.20 0 0 0
05/10/2023
4.60
 0 4.60 4.60 4.60 0 0 0
04/10/2023
4.60
 0 4.60 4.60 4.60 0 0 0
03/10/2023
4.60
 0 4.60 4.60 4.60 0 0 0
02/10/2023
4.60
 0 4.60 4.60 4.60 0 0 0
29/09/2023
4.60
 19,700 5.10 5.10 4.60 0 0 0
28/09/2023
5.10
 200 5.10 5.10 5.10 0 0 0
27/09/2023
5.10
 0 5.10 5.10 5.10 0 0 0
26/09/2023
5.10
 2,600 5.30 5.30 4.80 0 0 0
25/09/2023
5.30
 100 5.30 5.30 5.30 0 0 0
22/09/2023
5.30
 700 5.10 5.30 4.70 0 200 -0.0
21/09/2023
5.10
 200 5.10 5.10 5.10 0 0 0
20/09/2023
5.10
 2,700 4.70 5.10 5 0 0 0
19/09/2023
4.70
 100 5 5 4.70 0 0 0
18/09/2023
5
 500 5 5 4.80 0 0 0
15/09/2023
5
 7,600 5.40 5.40 5 0 0 0
14/09/2023
5.40
 6,200 5.50 5.60 5.10 0 100 -0.0
13/09/2023
5.50
 12,700 5.50 5.60 5 0 1,400 -0.0
12/09/2023
5.50
 300 5.20 5.50 5.20 0 0 0
11/09/2023
5.20
 400 5.30 5.30 4.90 0 0 0
08/09/2023
5.30
 5,300 5.40 5.40 5 0 0 0
07/09/2023
5.40
 1,100 5.20 5.50 5.20 0 0 0
06/09/2023
5.20
 700 5.40 5.40 5.20 0 0 0
05/09/2023
5.40
 200 5.40 5.40 5.40 0 0 0
31/08/2023
5.40
 2,500 5.30 5.40 4.80 0 0 0
30/08/2023
5.30
 3,700 5.40 5.40 5.10 0 0 0
29/08/2023
5.40
 1,700 5.50 5.70 5.20 0 100 -0.0
28/08/2023
5.50
 2,600 5.50 5.60 5.20 500 0 0.0
25/08/2023
5.50
 2,300 5.20 5.70 5.20 0 0 0
24/08/2023
5.20
 1,400 5.30 5.30 5 0 0 0
23/08/2023
5.30
 5,300 5.30 5.50 5 2,500 0 0.0
22/08/2023
5.30
 16,000 5.30 5.30 4.80 0 0 0
21/08/2023
5.30
 0 5.30 5.30 5.30 0 0 0
18/08/2023
5.30
 200 5.40 5.40 5.10 0 0 0
17/08/2023
5.40
 400 5.40 5.50 5.40 0 0 0
16/08/2023
5.40
 2,100 5.60 5.60 5.40 0 0 0
15/08/2023
5.60
 2,800 5.50 5.60 5.40 0 0 0
14/08/2023
5.50
 3,000 5.50 5.60 5.40 600 0 0.0
11/08/2023
5.50
 1,500 5.70 5.70 5.40 0 500 -0.0
10/08/2023
5.70
 17,500 5.60 5.70 5.50 100 0 0.0
09/08/2023
5.60
 17,200 5.90 5.90 5.40 1,200 0 0.0
08/08/2023
5.90
 4,300 5.50 5.90 5.50 0 0 0
07/08/2023
5.50
 1,300 5.50 5.50 5.20 0 0 0
04/08/2023
5.50
 700 5.50 5.70 5.50 0 0 0
03/08/2023
5.50
 2,300 5.80 5.80 5.50 0 0 0
02/08/2023
5.80
 5,300 5.80 5.80 5.60 0 0 0
01/08/2023
5.80
 700 5.90 5.90 5.60 0 0 0
31/07/2023
5.90
 16,300 5.90 5.90 5.60 0 0 0
28/07/2023
5.90
 3,800 6.20 6.20 5.60 0 0 0
27/07/2023
6.20
 200 5.80 6.20 5.90 0 0 0
26/07/2023
5.80
 300 5.70 5.80 5.70 0 0 0
25/07/2023
5.70
 200 5.70 5.70 5.50 0 0 0
24/07/2023
5.70
 5,200 5.40 5.70 5.40 0 0 0
21/07/2023
5.40
 3,100 5.60 5.60 5.40 0 0 0
20/07/2023
5.60
 1,100 5.60 5.60 5.40 0 0 0
19/07/2023
5.60
 2,500 5.40 5.60 5.20 0 0 0
18/07/2023
5.40
 3,000 5.70 5.70 5.40 0 0 0
17/07/2023
5.70
 400 5.60 5.70 5.30 0 0 0
14/07/2023
5.60
 4,400 5.70 5.70 5.40 0 0 0
13/07/2023
5.70
 100 5.70 5.70 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |