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)
15/11/2023
3.37
 1,200 3.27 3.37 3.37 0 0 0
14/11/2023
3.27
 0 3.27 3.27 3.27 0 0 0
13/11/2023
3.27
 100 3.27 3.27 3.27 0 0 0
10/11/2023
3.27
 100 3.17 3.27 3.27 0 0 0
09/11/2023
3.17
 100 3.17 3.17 3.17 0 0 0
08/11/2023
3.17
 500 3.27 3.27 3.17 0 0 0
07/11/2023
3.27
 500 3.27 3.27 3.27 0 0 0
06/11/2023
3.27
 5,500 3.17 3.46 3.27 0 0 0
03/11/2023
3.17
 0 3.17 3.17 3.17 0 0 0
02/11/2023
3.17
 100 3.37 3.37 3.17 0 0 0
01/11/2023
3.37
 500 3.46 3.46 3.27 0 0 0
31/10/2023
3.46
 14,500 3.56 3.56 3.27 0 0 0
30/10/2023
3.56
 300 3.37 3.65 3.56 0 0 0
27/10/2023
3.37
 1,000 3.37 3.37 3.17 0 0 0
26/10/2023
3.37
 3,800 3.56 3.56 3.27 0 0 0
25/10/2023
3.56
 500 3.56 3.56 3.56 0 0 0
24/10/2023
3.56
 300 3.56 3.56 3.56 0 0 0
23/10/2023
3.56
 500 3.56 3.56 3.56 0 0 0
20/10/2023
3.56
 200 3.56 3.56 3.46 0 0 0
19/10/2023
3.56
 2,000 3.75 3.75 3.56 0 0 0
18/10/2023
3.75
 5,900 4.04 4.04 3.65 0 0 0
17/10/2023
4.04
 0 4.04 4.04 4.04 0 0 0
16/10/2023
4.04
 1,000 3.85 4.04 4.04 0 0 0
13/10/2023
3.85
 1,100 4.13 4.13 3.85 0 0 0
12/10/2023
4.13
 0 4.13 4.13 4.13 0 0 0
11/10/2023
4.13
 200 4.13 4.13 4.13 0 0 0
10/10/2023
4.13
 200 4.23 4.23 4.13 0 0 0
09/10/2023
4.23
 3,700 4.33 4.33 4.04 0 0 0
06/10/2023
4.33
 300 4.42 4.42 4.04 0 0 0
05/10/2023
4.42
 0 4.42 4.42 4.42 0 0 0
04/10/2023
4.42
 0 4.42 4.42 4.42 0 0 0
03/10/2023
4.42
 0 4.42 4.42 4.42 0 0 0
02/10/2023
4.42
 0 4.42 4.42 4.42 0 0 0
29/09/2023
4.42
 19,700 4.90 4.90 4.42 0 0 0
28/09/2023
4.90
 200 4.90 4.90 4.90 0 0 0
27/09/2023
4.90
 0 4.90 4.90 4.90 0 0 0
26/09/2023
4.90
 2,600 5.10 5.10 4.62 0 0 0
25/09/2023
5.10
 100 5.10 5.10 5.10 0 0 0
22/09/2023
5.10
 700 4.90 5.10 4.52 0 200 -0.0
21/09/2023
4.90
 200 4.90 4.90 4.90 0 0 0
20/09/2023
4.90
 2,700 4.52 4.90 4.81 0 0 0
19/09/2023
4.52
 100 4.81 4.81 4.52 0 0 0
18/09/2023
4.81
 500 4.81 4.81 4.62 0 0 0
15/09/2023
4.81
 7,600 5.19 5.19 4.81 0 0 0
14/09/2023
5.19
 6,200 5.29 5.38 4.90 0 100 -0.0
13/09/2023
5.29
 12,700 5.29 5.38 4.81 0 1,400 -0.0
12/09/2023
5.29
 300 5 5.29 5 0 0 0
11/09/2023
5
 400 5.10 5.10 4.71 0 0 0
08/09/2023
5.10
 5,300 5.19 5.19 4.81 0 0 0
07/09/2023
5.19
 1,100 5 5.29 5 0 0 0
06/09/2023
5
 700 5.19 5.19 5 0 0 0
05/09/2023
5.19
 200 5.19 5.19 5.19 0 0 0
31/08/2023
5.19
 2,500 5.10 5.19 4.62 0 0 0
30/08/2023
5.10
 3,700 5.19 5.19 4.90 0 0 0
29/08/2023
5.19
 1,700 5.29 5.48 5 0 100 -0.0
28/08/2023
5.29
 2,600 5.29 5.38 5 500 0 0.0
25/08/2023
5.29
 2,300 5 5.48 5 0 0 0
24/08/2023
5
 1,400 5.10 5.10 4.81 0 0 0
23/08/2023
5.10
 5,300 5.10 5.29 4.81 2,500 0 0.0
22/08/2023
5.10
 16,000 5.10 5.10 4.62 0 0 0
21/08/2023
5.10
 0 5.10 5.10 5.10 0 0 0
18/08/2023
5.10
 200 5.19 5.19 4.90 0 0 0
17/08/2023
5.19
 400 5.19 5.29 5.19 0 0 0
16/08/2023
5.19
 2,100 5.38 5.38 5.19 0 0 0
15/08/2023
5.38
 2,800 5.29 5.38 5.19 0 0 0
14/08/2023
5.29
 3,000 5.29 5.38 5.19 600 0 0.0
11/08/2023
5.29
 1,500 5.48 5.48 5.19 0 500 -0.0
10/08/2023
5.48
 17,500 5.38 5.48 5.29 100 0 0.0
09/08/2023
5.38
 17,200 5.67 5.67 5.19 1,200 0 0.0
08/08/2023
5.67
 4,300 5.29 5.67 5.29 0 0 0
07/08/2023
5.29
 1,300 5.29 5.29 5 0 0 0
04/08/2023
5.29
 700 5.29 5.48 5.29 0 0 0
03/08/2023
5.29
 2,300 5.58 5.58 5.29 0 0 0
02/08/2023
5.58
 5,300 5.58 5.58 5.38 0 0 0
01/08/2023
5.58
 700 5.67 5.67 5.38 0 0 0
31/07/2023
5.67
 16,300 5.67 5.67 5.38 0 0 0
28/07/2023
5.67
 3,800 5.96 5.96 5.38 0 0 0
27/07/2023
5.96
 200 5.58 5.96 5.67 0 0 0
26/07/2023
5.58
 300 5.48 5.58 5.48 0 0 0
25/07/2023
5.48
 200 5.48 5.48 5.29 0 0 0
24/07/2023
5.48
 5,200 5.19 5.48 5.19 0 0 0
21/07/2023
5.19
 3,100 5.38 5.38 5.19 0 0 0
20/07/2023
5.38
 1,100 5.38 5.38 5.19 0 0 0
19/07/2023
5.38
 2,500 5.19 5.38 5 0 0 0
18/07/2023
5.19
 3,000 5.48 5.48 5.19 0 0 0
17/07/2023
5.48
 400 5.38 5.48 5.10 0 0 0
14/07/2023
5.38
 4,400 5.48 5.48 5.19 0 0 0
13/07/2023
5.48
 100 5.48 5.48 5.48 0 0 0
12/07/2023
5.48
 6,100 5.48 5.48 5.19 0 0 0
11/07/2023
5.48
 400 5.29 5.48 5.10 0 0 0
10/07/2023
5.29
 5,200 5.58 5.58 5.29 0 0 0
07/07/2023
5.58
 1,600 5.38 5.58 5.29 0 0 0
06/07/2023
5.38
 400 5.77 5.77 5.38 0 0 0
05/07/2023
5.77
 26,400 5.38 5.77 5.29 0 0 0
04/07/2023
5.38
 0 5.38 5.38 5.38 0 0 0
03/07/2023
5.38
 0 5.77 5.38 5.38 0 0 0
30/06/2023
5.77
 200 5.67 5.77 5.67 0 0 0
29/06/2023
5.67
 3,403 5.58 5.67 5.29 0 0 0
28/06/2023
5.58
 3,800 5.67 5.87 5.48 0 0 0
27/06/2023
5.67
 17,500 5.96 5.96 5.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |