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)
03/06/2020
4.04
 7,900 4.23 4.33 3.94 0 0 0
02/06/2020
3.94
 0 3.94 3.94 3.94 0 0 0
01/06/2020
3.94
 2,600 4.13 4.23 3.94 0 0 0
29/05/2020
3.85
 100 3.85 3.85 3.85 0 0 0
28/05/2020
3.85
 600 3.75 3.85 3.75 0 0 0
27/05/2020
3.65
 0 3.65 3.65 3.65 0 0 0
26/05/2020
3.65
 50 3.65 3.65 3.65 0 0 0
25/05/2020
3.65
 0 3.65 3.65 3.65 0 0 0
22/05/2020
3.65
 500 3.65 3.65 3.65 0 0 0
21/05/2020
3.85
 1,710 4.04 4.04 3.85 0 0 0
20/05/2020
3.75
 200 3.75 3.75 3.75 0 0 0
19/05/2020
4.04
 1,000 4.04 4.04 4.04 0 0 0
18/05/2020
3.75
 15,900 3.75 4.04 3.75 0 0 0
15/05/2020
3.75
 3,500 3.94 3.94 3.75 0 0 0
14/05/2020
3.65
 0 3.65 3.65 3.65 0 0 0
13/05/2020
3.65
 1,550 3.94 3.94 3.65 0 0 0
12/05/2020
3.65
 300 3.94 3.94 3.65 0 0 0
11/05/2020
3.65
 6,900 4.04 4.04 3.65 0 0 0
08/05/2020
3.75
 7,860 3.65 3.94 3.46 0 0 0
07/05/2020
3.65
 930 4.23 4.23 3.65 0 0 0
06/05/2020
3.94
 1,700 4.04 4.04 3.94 0 0 0
05/05/2020
4.04
 2,800 3.56 4.04 3.56 0 0 0
04/05/2020
3.75
 3,800 3.94 3.94 3.56 0 0 0
29/04/2020
3.65
 600 3.65 3.65 3.65 0 0 0
28/04/2020
3.85
 3,200 4.13 4.13 3.85 0 0 0
27/04/2020
3.85
 14,500 3.94 4.04 3.75 0 0 0
24/04/2020
3.75
 5,700 4.13 4.23 3.75 0 0 0
23/04/2020
4.13
 2,802 4.13 4.13 4.13 0 0 0
22/04/2020
3.85
 5,500 3.85 3.85 3.85 0 0 0
21/04/2020
3.56
 7,550 3.37 3.75 3.17 0 0 0
20/04/2020
3.46
 4,600 3.46 3.85 3.37 0 0 0
17/04/2020
3.56
 25,600 4.13 4.33 3.56 0 0 0
16/04/2020
3.94
 27,700 3.65 3.94 3.65 0 0 0
15/04/2020
3.65
 200 3.65 3.65 3.65 0 0 0
14/04/2020
3.56
 8,502 3.85 3.85 3.56 0 0 0
13/04/2020
3.56
 4,100 3.56 3.56 3.56 0 0 0
10/04/2020
3.27
 13,200 3.75 3.75 3.27 0 0 0
09/04/2020
3.46
 400 3.56 3.56 3.46 0 0 0
08/04/2020
3.65
 34,500 3.56 3.65 3.56 0 0 0
07/04/2020
3.37
 400 3.37 3.37 3.37 0 0 0
06/04/2020
3.08
 2,100 3.08 3.08 3.08 0 0 0
03/04/2020
3.37
 17,025 3.37 3.37 3.37 0 0 0
01/04/2020
3.08
 200 3.08 3.08 3.08 0 0 0
31/03/2020
2.88
 3 2.88 2.88 2.88 0 0 0
30/03/2020
2.88
 2,000 3.17 3.17 2.88 0 0 0
27/03/2020
3.17
 1,550 3.17 3.17 3.17 0 0 0
26/03/2020
3.37
 200 3.37 3.37 3.37 0 0 0
25/03/2020
3.65
 2,000 3.65 3.65 3.65 0 0 0
24/03/2020
3.37
 2,200 3.37 3.37 3.37 0 0 0
23/03/2020
3.08
 400 3.08 3.08 3.08 0 0 0
20/03/2020
3.27
 200 3.27 3.27 3.27 0 0 0
19/03/2020
3.37
 4,100 3.27 3.37 3.27 0 0 0
18/03/2020
3.56
 5,800 3.08 3.56 3.08 0 0 0
17/03/2020
3.27
 11,200 3.37 3.56 3.27 0 0 0
16/03/2020
3.56
 3,104 3.75 3.75 3.27 0 0 0
13/03/2020
3.56
 9,355 3.08 3.56 3.08 0 0 0
12/03/2020
3.27
 4,701 3.37 3.37 3.27 0 0 0
11/03/2020
3.56
 400 3.56 3.56 3.46 0 0 0
10/03/2020
3.75
 2,700 3.56 3.75 3.56 0 0 0
09/03/2020
3.75
 249,800 3.17 3.75 3.17 0 0 0
06/03/2020
3.46
 100 3.46 3.46 3.46 0 0 0
05/03/2020
3.17
 4,700 3.08 3.56 3.08 0 0 0
04/03/2020
3.27
 230 3.27 3.27 3.27 0 0 0
03/03/2020
2.98
 625 3.27 3.27 2.98 0 0 0
02/03/2020
2.98
 0 2.98 2.98 2.98 0 0 0
28/02/2020
2.98
 2,400 2.98 3.27 2.88 0 0 0
27/02/2020
2.98
 3,505 2.98 3.17 2.88 0 0 0
26/02/2020
2.88
 1,200 3.27 3.27 2.88 0 0 0
25/02/2020
2.98
 100 2.98 2.98 2.98 0 0 0
24/02/2020
3.27
 100 3.27 3.27 3.27 0 0 0
21/02/2020
2.98
 0 2.98 2.98 2.98 0 0 0
20/02/2020
2.98
 100 2.98 2.98 2.98 0 0 0
19/02/2020
3.17
 100 3.17 3.17 3.17 0 0 0
18/02/2020
3.46
 32,200 3.27 3.56 3.27 0 0 0
17/02/2020
3.27
 0 3.27 3.27 3.27 0 0 0
14/02/2020
3.27
 0 3.27 3.27 3.27 0 0 0
13/02/2020
3.27
 31,702 3.27 3.56 3.27 0 0 0
12/02/2020
3.56
 0 3.56 3.56 3.56 0 0 0
11/02/2020
3.56
 100 3.56 3.56 3.56 0 0 0
10/02/2020
3.37
 0 3.37 3.37 3.37 0 0 0
07/02/2020
3.37
 0 3.37 3.37 3.37 0 0 0
06/02/2020
3.37
 100 3.37 3.37 3.37 0 0 0
05/02/2020
3.17
 0 3.17 3.17 3.17 0 0 0
04/02/2020
3.17
 100 3.17 3.17 3.17 0 0 0
03/02/2020
2.88
 0 2.88 2.88 2.88 0 0 0
31/01/2020
2.88
 0 2.88 2.88 2.88 0 0 0
30/01/2020
2.88
 100 2.88 2.88 2.88 0 0 0
22/01/2020
2.88
 0 2.88 2.88 2.88 0 0 0
21/01/2020
2.88
 0 2.88 2.88 2.88 0 0 0
20/01/2020
2.88
 30 2.88 2.88 2.88 0 0 0
17/01/2020
2.88
 0 2.88 2.88 2.88 0 0 0
16/01/2020
2.88
 10 2.88 2.88 2.88 0 0 0
15/01/2020
2.88
 200 2.88 2.88 2.88 0 0 0
14/01/2020
2.79
 400 2.79 2.79 2.79 0 0 0
13/01/2020
2.88
 100 2.88 2.88 2.88 0 0 0
10/01/2020
2.88
 13,510 3.17 3.17 2.88 0 0 0
09/01/2020
2.88
 0 2.88 2.88 2.88 0 0 0
08/01/2020
2.88
 0 2.88 2.88 2.88 0 0 0
07/01/2020
2.88
 0 2.88 2.88 2.88 0 0 0
06/01/2020
2.88
 0 2.88 2.88 2.88 0 0 0

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