CTCP Đầu tư Ego Việt Nam (hkt)

14.10
-0.20
(-1.40%)
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
(2026-09-08) 		-0.80 -5.80% 450,800 0 0
12.80
14.10
14.10
2 tháng
(2026-08-10) 		-1 -7.14% 1,116,500 0 0
12.80
14.10
14.10
3 tháng
(2026-07-10) 		-2.10 -13.91% 1,301,500 0 0
12.80
15.50
14.10
6 tháng
(2026-04-13) 		-6.13 -32.06% 2,011,800 0 0
10
22.60
14.10
12 tháng
(2025-10-13) 		-0.85 -6.11% 3,258,500 0 0
9.13
22.60
14.10
24 tháng
(2024-10-18) 		4.73 57.21% 4,329,692 -2,400 0.0
3.85
22.60
14.10
36 tháng
(2023-10-24) 		9.44 265.41% 7,707,940 -5,500 0.0
3.08
22.60
14.10
60 tháng
(2021-11-03) 		6.37 95.94% 9,708,856 -2,700 0.0
3.08
22.60
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2020
7.12
 100 7.12 7.12 7.12 0 0 0
21/10/2020
7.21
 0 7.21 7.21 7.21 0 0 0
20/10/2020
7.21
 0 7.21 7.21 7.21 0 0 0
19/10/2020
7.21
 0 7.21 7.21 7.21 0 0 0
16/10/2020
7.21
 0 7.21 7.21 7.21 0 0 0
15/10/2020
7.21
 0 7.21 7.21 7.21 0 0 0
14/10/2020
7.21
 0 7.21 7.21 7.21 0 0 0
13/10/2020
7.21
 0 7.21 7.21 7.21 0 0 0
12/10/2020
7.21
 0 7.21 7.21 7.21 0 0 0
09/10/2020
7.21
 100 7.21 7.21 7.21 0 0 0
08/10/2020
6.73
 0 6.73 6.73 6.73 0 0 0
07/10/2020
6.73
 0 6.73 6.73 6.73 0 0 0
06/10/2020
6.73
 0 6.73 6.73 6.73 0 0 0
05/10/2020
6.73
 400 6.73 6.73 6.73 0 0 0
02/10/2020
6.25
 0 6.25 6.25 6.25 0 0 0
01/10/2020
6.25
 0 6.25 6.25 6.25 0 0 0
30/09/2020
6.25
 0 6.25 6.25 6.25 0 0 0
29/09/2020
6.25
 0 6.25 6.25 6.25 0 0 0
28/09/2020
6.25
 10 6.25 6.25 6.25 0 0 0
25/09/2020
6.25
 0 6.25 6.25 6.25 0 0 0
24/09/2020
6.25
 100 6.25 6.25 6.25 0 0 0
23/09/2020
6.25
 0 6.25 6.25 6.25 0 0 0
22/09/2020
6.25
 0 6.25 6.25 6.25 0 0 0
21/09/2020
6.25
 70 6.25 6.25 6.25 0 0 0
18/09/2020
6.25
 0 6.25 6.25 6.25 0 0 0
17/09/2020
6.25
 0 6.25 6.25 6.25 0 0 0
16/09/2020
6.25
 5,100 6.25 6.25 6.25 0 0 0
15/09/2020
6.35
 0 6.35 6.35 6.35 0 0 0
14/09/2020
6.35
 0 6.35 6.35 6.35 0 0 0
11/09/2020
6.35
 0 6.35 6.35 6.35 0 0 0
10/09/2020
6.35
 1,107 6.15 6.35 6.15 0 0 0
09/09/2020
6.15
 0 6.15 6.15 6.15 0 0 0
08/09/2020
6.15
 40 6.15 6.15 6.15 0 0 0
07/09/2020
6.15
 0 6.15 6.15 6.15 0 0 0
04/09/2020
6.15
 600 6.63 6.63 6.15 0 0 0
03/09/2020
6.15
 0 6.15 6.15 6.15 0 0 0
01/09/2020
6.15
 340 6.15 6.15 6.15 0 0 0
31/08/2020
6.35
 3,300 6.35 6.35 6.35 0 0 0
28/08/2020
6.35
 1,000 6.35 6.35 6.35 0 0 0
27/08/2020
6.35
 4,000 6.25 6.35 6.25 0 0 0
26/08/2020
6.35
 0 6.35 6.35 6.35 0 0 0
25/08/2020
6.35
 1,501 6.25 6.35 6.25 0 0 0
24/08/2020
6.06
 10 6.06 6.06 6.06 0 0 0
21/08/2020
6.06
 1,110 6.35 6.35 6.06 0 0 0
20/08/2020
5.77
 4,600 5.77 5.77 5.38 600 0 0.0
19/08/2020
5.29
 0 5.29 5.29 5.29 0 0 0
18/08/2020
5.29
 0 5.29 5.29 5.29 0 0 0
17/08/2020
5.29
 0 5.29 5.29 5.29 0 0 0
14/08/2020
5.29
 0 5.29 5.29 5.29 0 0 0
13/08/2020
5.29
 0 5.29 5.29 5.29 0 0 0
12/08/2020
5.29
 0 5.29 5.29 5.29 0 0 0
11/08/2020
5.29
 0 5.29 5.29 5.29 0 0 0
10/08/2020
5.29
 0 5.29 5.29 5.29 0 0 0
07/08/2020
5.29
 0 5.29 5.29 5.29 0 0 0
06/08/2020
5.29
 420 6.06 6.06 5.29 0 0 0
05/08/2020
5.58
 31,100 6.44 6.44 5.58 0 0 0
04/08/2020
5.87
 500 5.87 5.87 5.87 0 0 0
03/08/2020
6.35
 800 7.02 7.02 6.35 0 0 0
31/07/2020
6.54
 6,800 6.54 6.54 5.96 0 0 0
30/07/2020
5.96
 16,700 6.44 6.44 5.96 0 0 0
29/07/2020
5.87
 29,400 5.87 6.44 5.87 0 0 0
28/07/2020
5.87
 24,000 5.96 6.44 5.87 0 0 0
27/07/2020
5.87
 30,880 5.96 6.06 5.87 0 0 0
24/07/2020
6.35
 220 5.87 6.35 5.87 0 0 0
23/07/2020
5.77
 0 5.77 5.77 5.77 0 0 0
22/07/2020
5.77
 290 6.63 6.63 5.77 0 0 0
21/07/2020
6.06
 200 6.73 6.73 6.06 0 0 0
20/07/2020
6.15
 100 6.15 6.15 6.15 0 0 0
17/07/2020
6.35
 0 6.35 6.35 6.35 0 0 0
16/07/2020
6.35
 500 6.35 6.35 6.35 0 500 0.0
15/07/2020
6.35
 50,600 6.25 6.73 6.25 0 0 0
14/07/2020
6.15
 300 6.15 6.15 6.15 0 0 0
13/07/2020
6.25
 1,000 6.25 6.25 6.25 0 0 0
10/07/2020
6.35
 7,088 6.54 6.54 6.35 0 0 0
09/07/2020
6.73
 1,000 6.73 6.73 6.73 0 0 0
08/07/2020
6.92
 0 6.92 6.92 6.92 0 0 0
07/07/2020
6.92
 622 6.83 6.92 6.83 0 0 0
06/07/2020
7.21
 7,200 7.40 7.50 7.21 0 0 0
03/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
02/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
01/07/2020
7.50
 0 7.50 7.50 7.50 0 0 0
30/06/2020
7.50
 500 7.31 7.50 7.31 500 0 0.0
29/06/2020
7.21
 11,900 7.12 7.21 7.12 0 0 0
26/06/2020
6.73
 420 7.40 7.40 6.73 0 0 0
25/06/2020
6.73
 5,000 7.12 7.12 6.73 0 0 0
24/06/2020
7.12
 11,100 6.92 7.12 6.92 0 0 0
23/06/2020
7.69
 1,060 7.69 7.69 7.69 0 0 0
22/06/2020
7.60
 6,400 6.73 7.60 6.73 0 0 0
19/06/2020
6.92
 17,000 6.92 7.02 6.92 0 0 0
18/06/2020
7.60
 18,220 7.79 8.46 7.60 0 0 0
17/06/2020
7.79
 600 7.69 8.46 7.69 0 0 0
16/06/2020
7.69
 14,890 7.69 7.69 6.73 0 0 0
15/06/2020
7.02
 35,710 7.02 7.02 7.02 0 0 0
12/06/2020
6.44
 21,725 6.44 6.44 6.44 0 0 0
11/06/2020
5.87
 23,200 5.87 5.87 5.87 0 0 0
10/06/2020
5.38
 24,860 5.87 5.87 4.90 0 0 0
09/06/2020
5.38
 17,990 5.38 5.38 5.38 0 0 0
08/06/2020
4.90
 8,750 4.23 4.90 4.23 0 0 0
05/06/2020
4.52
 14,200 4.52 4.52 4.52 0 0 0
04/06/2020
4.13
 5,000 4.42 4.42 4.13 0 0 0

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