CTCP Đầu tư Ego Việt Nam (hkt)

13.80
0.20
(1.47%)
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
(2026-08-19) 		-0.20 -1.45% 673,700 0 0
9.90
14
13.80
2 tháng
(2026-07-20) 		-0.90 -6.21% 1,123,000 0 0
9.90
15.50
13.80
3 tháng
(2026-06-22) 		-1.11 -7.56% 1,486,000 0 0
9.90
15.80
13.80
6 tháng
(2026-03-23) 		-6.50 -32.33% 2,105,200 0 0
9.90
22.60
13.80
12 tháng
(2025-09-23) 		0.72 5.55% 3,465,600 0 0
9.13
22.60
13.80
24 tháng
(2024-09-30) 		5.14 60.73% 4,819,609 -4,700 0.0
3.85
22.60
13.80
36 tháng
(2023-10-04) 		9.18 207.48% 8,464,481 -7,800 -0.1
3.08
22.60
13.80
60 tháng
(2021-10-14) 		7.64 128.13% 10,891,611 -5,000 0.0
3.08
22.60
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
6.54
 700 6.73 6.73 6.54 0 0 0
26/01/2022
6.73
 13,444 7.40 7.40 6.73 0 0 0
25/01/2022
7.40
 2,244 6.83 7.40 6.73 0 0 0
24/01/2022
6.83
 5,915 7.50 7.50 6.83 0 0 0
21/01/2022
7.50
 16,159 6.83 7.50 6.35 0 0 0
20/01/2022
6.83
 6,000 6.25 6.83 6.25 0 0 0
19/01/2022
6.25
 10,000 6.35 6.35 5.77 0 0 0
18/01/2022
6.35
 10,300 7.02 7.02 6.35 0 0 0
17/01/2022
7.02
 7,924 7.21 7.21 6.63 0 0 0
14/01/2022
7.21
 4,230 6.83 7.21 6.35 0 0 0
13/01/2022
6.83
 22,100 7.40 7.40 6.83 0 0 0
12/01/2022
7.40
 33,228 7.40 7.40 7.02 0 0 0
11/01/2022
7.40
 31,820 7.98 7.98 7.31 0 0 0
10/01/2022
7.98
 45,901 7.60 8.08 7.60 0 0 0
07/01/2022
7.60
 42,319 7.02 7.69 7.02 0 0 0
06/01/2022
7.02
 14,609 7.02 7.12 6.92 100 0 0.0
05/01/2022
7.02
 17,200 7.02 7.02 6.83 0 0 0
04/01/2022
7.02
 12,900 6.92 7.12 6.92 0 0 0
31/12/2021
6.92
 16,411 6.92 7.12 6.83 0 0 0
30/12/2021
6.92
 6,209 7.02 7.21 6.92 0 0 0
29/12/2021
7.02
 21,047 6.73 7.21 6.83 0 0 0
28/12/2021
6.73
 22,535 6.83 6.83 6.73 0 0 0
27/12/2021
6.83
 16,400 6.83 6.92 6.73 0 0 0
24/12/2021
6.83
 4,800 6.92 6.92 6.73 0 0 0
23/12/2021
6.92
 5,200 6.92 7.02 6.83 0 0 0
22/12/2021
6.92
 6,120 6.92 6.92 6.83 0 0 0
21/12/2021
6.92
 13,200 7.12 7.12 6.83 0 0 0
20/12/2021
7.12
 9,700 7.12 7.12 7.02 0 0 0
17/12/2021
7.12
 4,100 7.12 7.21 7.12 0 0 0
16/12/2021
7.12
 9,320 7.21 7.21 7.02 0 0 0
15/12/2021
7.21
 3,400 7.40 7.40 7.12 0 0 0
14/12/2021
7.40
 5,937 7.40 7.40 7.12 0 0 0
13/12/2021
7.40
 9,475 7.40 7.50 7.21 0 0 0
10/12/2021
7.40
 4,000 7.21 7.40 7.12 0 0 0
09/12/2021
7.21
 2,810 7.21 7.21 6.83 0 0 0
08/12/2021
7.21
 3,500 7.31 7.31 7.21 0 0 0
07/12/2021
7.31
 9,300 7.31 7.31 6.92 0 0 0
06/12/2021
7.31
 11,005 7.60 7.60 6.92 0 0 0
03/12/2021
7.60
 26,900 7.69 7.69 7.12 0 0 0
02/12/2021
7.69
 51,210 7.31 7.69 7.31 0 0 0
01/12/2021
7.31
 6,260 6.92 7.31 6.92 0 2,500 0.0
30/11/2021
6.92
 21,200 7.12 7.12 6.83 0 0 0
29/11/2021
7.12
 4,100 7.21 7.21 6.54 0 0 0
26/11/2021
7.21
 9,700 7.21 7.21 6.92 0 0 0
25/11/2021
7.21
 10,000 7.31 7.40 7.12 0 0 0
24/11/2021
7.31
 19,380 7.40 7.50 7.12 0 1,500 0.0
23/11/2021
7.40
 20,710 7.69 7.69 6.92 0 0 0
22/11/2021
7.69
 13,737 7.98 7.98 7.69 0 0 0
19/11/2021
7.98
 64,900 7.60 8.27 7.69 0 0 0
18/11/2021
7.60
 40,483 7.12 7.60 6.83 4,000 0 0.0
17/11/2021
7.12
 7,000 7.12 7.12 6.92 0 0 0
16/11/2021
7.12
 9,996 7.60 7.69 6.92 0 0 0
15/11/2021
7.60
 58,550 7.02 7.60 6.92 0 100 0.0
12/11/2021
7.02
 11,700 6.83 7.02 6.63 0 0 0
11/11/2021
6.83
 9,300 6.73 6.83 6.54 0 0 0
10/11/2021
6.73
 4,343 6.44 6.73 6.44 0 0 0
09/11/2021
6.44
 44,150 6.44 6.63 6.25 100 0 0.0
08/11/2021
6.44
 44,200 6.44 6.63 6.25 0 0 0
05/11/2021
6.44
 3,300 6.35 6.44 6.44 0 0 0
04/11/2021
6.35
 5,500 6.63 6.63 6.15 0 0 0
03/11/2021
6.63
 2,282 6.63 6.63 6.54 0 0 0
02/11/2021
6.63
 1,813 6.63 6.63 6.35 0 0 0
01/11/2021
6.63
 18,400 6.92 6.92 6.25 0 0 0
29/10/2021
6.92
 1,200 6.73 6.92 6.25 0 0 0
28/10/2021
6.73
 5,013 6.54 6.73 6.54 0 0 0
27/10/2021
6.54
 35,800 6.35 6.92 6.15 0 0 0
26/10/2021
6.35
 6,300 6.44 6.73 6.25 0 0 0
25/10/2021
6.44
 26,200 6.44 7.02 6.25 0 0 0
22/10/2021
6.44
 53,413 6.06 6.63 6.15 0 0 0
21/10/2021
6.06
 14,900 6.06 6.15 6.06 0 0 0
20/10/2021
6.06
 18,800 6.15 6.25 5.87 0 0 0
19/10/2021
6.15
 1,000 6.06 6.15 5.96 0 0 0
18/10/2021
6.06
 10,810 5.87 6.15 5.87 0 0 0
15/10/2021
5.87
 10,200 5.96 5.96 5.77 0 0 0
14/10/2021
5.96
 7,370 5.96 5.96 5.67 0 0 0
13/10/2021
5.96
 1,128 5.96 5.96 5.77 0 0 0
12/10/2021
5.96
 7,157 5.87 5.96 5.77 0 0 0
11/10/2021
5.87
 5,300 6.06 6.06 5.87 0 0 0
08/10/2021
6.06
 12,500 6.15 6.15 5.77 0 0 0
07/10/2021
6.15
 8,561 5.96 6.15 5.77 0 0 0
06/10/2021
5.96
 23,900 5.96 5.96 5.67 0 0 0
05/10/2021
5.96
 15,300 5.77 5.96 5.67 0 0 0
04/10/2021
5.77
 13,351 5.77 5.77 5.48 0 0 0
01/10/2021
5.77
 6,710 5.77 5.87 5.77 0 0 0
30/09/2021
5.77
 1,328 5.77 5.87 5.77 0 0 0
29/09/2021
5.77
 8,601 6.35 6.35 5.77 0 0 0
28/09/2021
6.35
 8,250 6.35 6.44 5.77 0 0 0
27/09/2021
6.35
 17,710 6.54 6.54 5.96 0 0 0
24/09/2021
6.54
 12,700 6.54 6.73 6.15 0 0 0
23/09/2021
6.54
 17,808 6.44 7.02 6.44 0 0 0
22/09/2021
6.44
 34,120 5.96 6.44 5.96 0 0 0
21/09/2021
5.96
 10,151 5.87 5.96 5.77 0 0 0
20/09/2021
5.87
 4,700 5.96 5.96 5.87 0 0 0
17/09/2021
5.96
 23,100 5.96 5.96 5.96 0 7,700 0.0
16/09/2021
5.96
 34,650 6.15 6.15 5.77 0 0 0
15/09/2021
6.15
 15,709 6.15 6.15 5.67 0 0 0
14/09/2021
6.15
 420 6.35 6.35 6.15 0 0 0
13/09/2021
6.35
 90,950 5.87 6.44 5.38 0 0 0
10/09/2021
5.87
 3,829 5.96 5.96 5.77 0 0 0
09/09/2021
5.96
 6,100 6.15 6.15 5.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc