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)
17/11/2020
6.25
 6,100 6.83 7.21 6.25 0 0 0
16/11/2020
6.83
 100 6.25 6.83 6.83 0 0 0
13/11/2020
6.25
 200 6.92 6.92 6.25 0 0 0
12/11/2020
6.92
 100 6.35 6.92 6.92 0 0 0
11/11/2020
6.35
 1,010 7.02 7.02 6.35 0 0 0
10/11/2020
7.02
 2,600 7.69 7.98 7.02 0 0 0
09/11/2020
7.69
 0 7.69 7.69 7.69 0 0 0
06/11/2020
7.69
 0 7.69 7.69 7.69 0 0 0
05/11/2020
7.69
 0 7.69 7.69 7.69 0 0 0
04/11/2020
7.69
 0 7.69 7.69 7.69 0 0 0
03/11/2020
7.69
 0 7.69 7.69 7.69 0 0 0
02/11/2020
7.69
 0 7.69 7.69 7.69 0 0 0
30/10/2020
7.69
 0 7.69 7.69 7.69 0 0 0
29/10/2020
7.69
 0 7.69 7.69 7.69 0 0 0
28/10/2020
7.69
 0 7.69 7.69 7.69 0 0 0
27/10/2020
7.69
 0 7.69 7.69 7.69 0 0 0
26/10/2020
7.69
 0 7.69 7.69 7.69 0 0 0
23/10/2020
7.69
 100 7.12 7.69 7.69 0 0 0
22/10/2020
7.12
 100 7.21 7.21 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 6.73 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 6.25 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 6.35 6.35 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 6.15 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 6.35 6.35 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 6.35 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 6.06 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 5.77 6.35 6.06 0 0 0
20/08/2020
5.77
 4,600 5.29 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 5.58 6.06 5.29 0 0 0
05/08/2020
5.58
 31,100 5.87 6.44 5.58 0 0 0
04/08/2020
5.87
 500 6.35 6.35 5.87 0 0 0
03/08/2020
6.35
 800 6.54 7.02 6.35 0 0 0
31/07/2020
6.54
 6,800 5.96 6.54 5.96 0 0 0
30/07/2020
5.96
 16,700 5.87 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 5.87 6.44 5.87 0 0 0
27/07/2020
5.87
 30,880 6.35 6.35 5.87 0 0 0
24/07/2020
6.35
 220 5.77 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 6.06 6.63 5.77 0 0 0
21/07/2020
6.06
 200 6.15 6.73 6.06 0 0 0
20/07/2020
6.15
 100 6.35 6.35 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 6.15 6.73 6.25 0 0 0
14/07/2020
6.15
 300 6.25 6.25 6.15 0 0 0
13/07/2020
6.25
 1,000 6.35 6.35 6.25 0 0 0
10/07/2020
6.35
 7,088 6.73 6.73 6.35 0 0 0
09/07/2020
6.73
 1,000 6.92 6.92 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 7.21 7.21 6.83 0 0 0
06/07/2020
7.21
 7,200 7.50 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 7.21 7.50 7.31 500 0 0.0

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