CTCP Đầu tư Ego Việt Nam (hkt)

8.60
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
(2024-10-15) 		-0.20 -2.27% 24,500 0 0
8.60
8.80
8.60
2 tháng
(2024-09-16) 		-0.70 -7.53% 51,900 0 0
8.50
9.30
8.60
3 tháng
(2024-08-16) 		-0.50 -5.49% 2,916,100 0 0
8.20
9.60
8.60
6 tháng
(2024-05-20) 		4.40 104.76% 3,163,500 -2,100 -0.0
4.20
9.60
8.60
12 tháng
(2023-11-20) 		5.10 145.71% 3,339,400 -3,100 -0.0
3.20
9.60
8.60
24 tháng
(2022-11-25) 		1.60 22.86% 3,750,370 -1,900 -0.0
3.20
9.60
8.60
36 tháng
(2021-11-30) 		1.40 19.44% 4,775,654 -2,800 -0.0
3.20
9.60
8.60
60 tháng
(2019-12-11) 		5.70 196.55% 8,588,707 -7,400 -0.0
2.90
10.30
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
7.40
 11,100 8 8 7.20 0 0 0
23/06/2020
8
 1,060 7.90 8 8 0 0 0
22/06/2020
7.90
 6,400 7.20 7.90 7 0 0 0
19/06/2020
7.20
 17,000 7.90 7.90 7.20 0 0 0
18/06/2020
7.90
 18,220 8.10 8.80 7.90 0 0 0
17/06/2020
8.10
 600 8 8.80 8 0 0 0
16/06/2020
8
 14,890 7.30 8 7 0 0 0
15/06/2020
7.30
 35,710 6.70 7.30 7.30 0 0 0
12/06/2020
6.70
 21,725 6.10 6.70 6.70 0 0 0
11/06/2020
6.10
 23,200 5.60 6.10 6.10 0 0 0
10/06/2020
5.60
 24,860 5.60 6.10 5.10 0 0 0
09/06/2020
5.60
 17,990 5.10 5.60 5.60 0 0 0
08/06/2020
5.10
 8,750 4.70 5.10 4.40 0 0 0
05/06/2020
4.70
 14,200 4.30 4.70 4.70 0 0 0
04/06/2020
4.30
 5,000 4.20 4.60 4.30 0 0 0
03/06/2020
4.20
 7,900 4.10 4.50 4.10 0 0 0
02/06/2020
4.10
 0 4.10 4.10 4.10 0 0 0
01/06/2020
4.10
 2,600 4 4.40 4.10 0 0 0
29/05/2020
4
 100 4 4 4 0 0 0
28/05/2020
4
 600 3.80 4 3.90 0 0 0
27/05/2020
3.80
 0 3.80 3.80 3.80 0 0 0
26/05/2020
3.80
 50 3.80 3.80 3.80 0 0 0
25/05/2020
3.80
 0 3.80 3.80 3.80 0 0 0
22/05/2020
3.80
 500 4 4 3.80 0 0 0
21/05/2020
4
 1,710 3.90 4.20 4 0 0 0
20/05/2020
3.90
 200 4.20 4.20 3.90 0 0 0
19/05/2020
4.20
 1,000 3.90 4.20 4.20 0 0 0
18/05/2020
3.90
 15,900 3.90 4.20 3.90 0 0 0
15/05/2020
3.90
 3,500 3.80 4.10 3.90 0 0 0
14/05/2020
3.80
 0 3.80 3.80 3.80 0 0 0
13/05/2020
3.80
 1,550 3.80 4.10 3.80 0 0 0
12/05/2020
3.80
 300 3.80 4.10 3.80 0 0 0
11/05/2020
3.80
 6,900 3.90 4.20 3.80 0 0 0
08/05/2020
3.90
 7,860 3.80 4.10 3.60 0 0 0
07/05/2020
3.80
 930 4.10 4.40 3.80 0 0 0
06/05/2020
4.10
 1,700 4.20 4.20 4.10 0 0 0
05/05/2020
4.20
 2,800 3.90 4.20 3.70 0 0 0
04/05/2020
3.90
 3,800 3.80 4.10 3.70 0 0 0
29/04/2020
3.80
 600 4 4 3.80 0 0 0
28/04/2020
4
 3,200 4 4.30 4 0 0 0
27/04/2020
4
 14,500 3.90 4.20 3.90 0 0 0
24/04/2020
3.90
 5,700 4.30 4.40 3.90 0 0 0
23/04/2020
4.30
 2,802 4 4.30 4.30 0 0 0
22/04/2020
4
 5,500 3.70 4 4 0 0 0
21/04/2020
3.70
 7,550 3.60 3.90 3.30 0 0 0
20/04/2020
3.60
 4,600 3.70 4 3.50 0 0 0
17/04/2020
3.70
 25,600 4.10 4.50 3.70 0 0 0
16/04/2020
4.10
 27,700 3.80 4.10 3.80 0 0 0
15/04/2020
3.80
 200 3.70 3.80 3.80 0 0 0
14/04/2020
3.70
 8,502 3.70 4 3.70 0 0 0
13/04/2020
3.70
 4,100 3.40 3.70 3.70 0 0 0
10/04/2020
3.40
 13,200 3.60 3.90 3.40 0 0 0
09/04/2020
3.60
 400 3.80 3.80 3.60 0 0 0
08/04/2020
3.80
 34,500 3.50 3.80 3.70 0 0 0
07/04/2020
3.50
 400 3.20 3.50 3.50 0 0 0
06/04/2020
3.20
 2,100 3.50 3.50 3.20 0 0 0
03/04/2020
3.50
 17,025 3.20 3.50 3.50 0 0 0
01/04/2020
3.20
 200 3 3.20 3.20 0 0 0
31/03/2020
3
 3 3 3 3 0 0 0
30/03/2020
3
 2,000 3.30 3.30 3 0 0 0
27/03/2020
3.30
 1,550 3.50 3.50 3.30 0 0 0
26/03/2020
3.50
 200 3.80 3.80 3.50 0 0 0
25/03/2020
3.80
 2,000 3.50 3.80 3.80 0 0 0
24/03/2020
3.50
 2,200 3.20 3.50 3.50 0 0 0
23/03/2020
3.20
 400 3.40 3.40 3.20 0 0 0
20/03/2020
3.40
 200 3.50 3.50 3.40 0 0 0
19/03/2020
3.50
 4,100 3.70 3.70 3.40 0 0 0
18/03/2020
3.70
 5,800 3.40 3.70 3.20 0 0 0
17/03/2020
3.40
 11,200 3.70 3.70 3.40 0 0 0
16/03/2020
3.70
 3,104 3.70 3.90 3.40 0 0 0
13/03/2020
3.70
 9,355 3.40 3.70 3.20 0 0 0
12/03/2020
3.40
 4,701 3.70 3.70 3.40 0 0 0
11/03/2020
3.70
 400 3.90 3.90 3.60 0 0 0
10/03/2020
3.90
 2,700 3.90 3.90 3.70 0 0 0
09/03/2020
3.90
 249,800 3.60 3.90 3.30 0 0 0
06/03/2020
3.60
 100 3.30 3.60 3.60 0 0 0
05/03/2020
3.30
 4,700 3.40 3.70 3.20 0 0 0
04/03/2020
3.40
 230 3.10 3.40 3.40 0 0 0
03/03/2020
3.10
 625 3.10 3.40 3.10 0 0 0
02/03/2020
3.10
 0 3.10 3.10 3.10 0 0 0
28/02/2020
3.10
 2,400 3.10 3.40 3 0 0 0
27/02/2020
3.10
 3,505 3 3.30 3 0 0 0
26/02/2020
3
 1,200 3.10 3.40 3 0 0 0
25/02/2020
3.10
 100 3.40 3.40 3.10 0 0 0
24/02/2020
3.40
 100 3.10 3.40 3.40 0 0 0
21/02/2020
3.10
 0 3.10 3.10 3.10 0 0 0
20/02/2020
3.10
 100 3.30 3.30 3.10 0 0 0
19/02/2020
3.30
 100 3.60 3.60 3.30 0 0 0
18/02/2020
3.60
 32,200 3.40 3.70 3.40 0 0 0
17/02/2020
3.40
 0 3.40 3.40 3.40 0 0 0
14/02/2020
3.40
 0 3.40 3.40 3.40 0 0 0
13/02/2020
3.40
 31,702 3.70 3.70 3.40 0 0 0
12/02/2020
3.70
 0 3.70 3.70 3.70 0 0 0
11/02/2020
3.70
 100 3.50 3.70 3.70 0 0 0
10/02/2020
3.50
 0 3.50 3.50 3.50 0 0 0
07/02/2020
3.50
 0 3.50 3.50 3.50 0 0 0
06/02/2020
3.50
 100 3.30 3.50 3.50 0 0 0
05/02/2020
3.30
 0 3.30 3.30 3.30 0 0 0
04/02/2020
3.30
 100 3 3.30 3.30 0 0 0
03/02/2020
3
 0 3 3 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |