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)
29/06/2020
7.21
 11,900 6.73 7.21 7.12 0 0 0
26/06/2020
6.73
 420 6.73 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 7.69 7.69 6.92 0 0 0
23/06/2020
7.69
 1,060 7.60 7.69 7.69 0 0 0
22/06/2020
7.60
 6,400 6.92 7.60 6.73 0 0 0
19/06/2020
6.92
 17,000 7.60 7.60 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 7.02 7.69 6.73 0 0 0
15/06/2020
7.02
 35,710 6.44 7.02 7.02 0 0 0
12/06/2020
6.44
 21,725 5.87 6.44 6.44 0 0 0
11/06/2020
5.87
 23,200 5.38 5.87 5.87 0 0 0
10/06/2020
5.38
 24,860 5.38 5.87 4.90 0 0 0
09/06/2020
5.38
 17,990 4.90 5.38 5.38 0 0 0
08/06/2020
4.90
 8,750 4.52 4.90 4.23 0 0 0
05/06/2020
4.52
 14,200 4.13 4.52 4.52 0 0 0
04/06/2020
4.13
 5,000 4.04 4.42 4.13 0 0 0
03/06/2020
4.04
 7,900 3.94 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 3.85 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 3.65 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 3.85 3.85 3.65 0 0 0
21/05/2020
3.85
 1,710 3.75 4.04 3.85 0 0 0
20/05/2020
3.75
 200 4.04 4.04 3.75 0 0 0
19/05/2020
4.04
 1,000 3.75 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 3.65 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 3.65 3.94 3.65 0 0 0
12/05/2020
3.65
 300 3.65 3.94 3.65 0 0 0
11/05/2020
3.65
 6,900 3.75 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 3.94 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 3.75 4.04 3.56 0 0 0
04/05/2020
3.75
 3,800 3.65 3.94 3.56 0 0 0
29/04/2020
3.65
 600 3.85 3.85 3.65 0 0 0
28/04/2020
3.85
 3,200 3.85 4.13 3.85 0 0 0
27/04/2020
3.85
 14,500 3.75 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 3.85 4.13 4.13 0 0 0
22/04/2020
3.85
 5,500 3.56 3.85 3.85 0 0 0
21/04/2020
3.56
 7,550 3.46 3.75 3.17 0 0 0
20/04/2020
3.46
 4,600 3.56 3.85 3.37 0 0 0
17/04/2020
3.56
 25,600 3.94 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 3.56 3.65 3.65 0 0 0
14/04/2020
3.56
 8,502 3.56 3.85 3.56 0 0 0
13/04/2020
3.56
 4,100 3.27 3.56 3.56 0 0 0
10/04/2020
3.27
 13,200 3.46 3.75 3.27 0 0 0
09/04/2020
3.46
 400 3.65 3.65 3.46 0 0 0
08/04/2020
3.65
 34,500 3.37 3.65 3.56 0 0 0
07/04/2020
3.37
 400 3.08 3.37 3.37 0 0 0
06/04/2020
3.08
 2,100 3.37 3.37 3.08 0 0 0
03/04/2020
3.37
 17,025 3.08 3.37 3.37 0 0 0
01/04/2020
3.08
 200 2.88 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 3.37 3.37 3.17 0 0 0
26/03/2020
3.37
 200 3.65 3.65 3.37 0 0 0
25/03/2020
3.65
 2,000 3.37 3.65 3.65 0 0 0
24/03/2020
3.37
 2,200 3.08 3.37 3.37 0 0 0
23/03/2020
3.08
 400 3.27 3.27 3.08 0 0 0
20/03/2020
3.27
 200 3.37 3.37 3.27 0 0 0
19/03/2020
3.37
 4,100 3.56 3.56 3.27 0 0 0
18/03/2020
3.56
 5,800 3.27 3.56 3.08 0 0 0
17/03/2020
3.27
 11,200 3.56 3.56 3.27 0 0 0
16/03/2020
3.56
 3,104 3.56 3.75 3.27 0 0 0
13/03/2020
3.56
 9,355 3.27 3.56 3.08 0 0 0
12/03/2020
3.27
 4,701 3.56 3.56 3.27 0 0 0
11/03/2020
3.56
 400 3.75 3.75 3.46 0 0 0
10/03/2020
3.75
 2,700 3.75 3.75 3.56 0 0 0
09/03/2020
3.75
 249,800 3.46 3.75 3.17 0 0 0
06/03/2020
3.46
 100 3.17 3.46 3.46 0 0 0
05/03/2020
3.17
 4,700 3.27 3.56 3.08 0 0 0
04/03/2020
3.27
 230 2.98 3.27 3.27 0 0 0
03/03/2020
2.98
 625 2.98 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 2.88 3.17 2.88 0 0 0
26/02/2020
2.88
 1,200 2.98 3.27 2.88 0 0 0
25/02/2020
2.98
 100 3.27 3.27 2.98 0 0 0
24/02/2020
3.27
 100 2.98 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 3.17 3.17 2.98 0 0 0
19/02/2020
3.17
 100 3.46 3.46 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 3.56 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 3.37 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 3.17 3.37 3.37 0 0 0

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