CTCP Đầu tư Ego Việt Nam (hkt)

8.60
0
(0%)
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
(2024-10-22) 		0 0% 6,019 0 0
8.60
8.60
8.60
2 tháng
(2024-09-23) 		-0.20 -2.27% 46,937 0 0
8.60
8.90
8.60
3 tháng
(2024-08-23) 		-0.60 -6.52% 2,897,382 0 0
8.20
9.60
8.60
6 tháng
(2024-05-27) 		4.20 95.45% 3,162,691 -2,100 -0.0
4.20
9.60
8.60
12 tháng
(2023-11-27) 		5 138.89% 3,339,844 -3,100 -0.0
3.20
9.60
8.60
24 tháng
(2022-12-02) 		1.60 22.86% 3,750,714 -1,900 -0.0
3.20
9.60
8.60
36 tháng
(2021-12-07) 		1 13.16% 4,659,623 -300 -0.0
3.20
9.60
8.60
60 tháng
(2019-12-18) 		5.70 196.55% 8,589,251 -7,400 -0.0
2.90
10.30
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2018
2.50
 31,100 2.50 2.60 2.40 300 0 0.0
30/01/2018
2.50
 61,155 2.60 2.60 2.40 100 40,000 -0.1
29/01/2018
2.60
 37,500 2.70 2.70 2.50 0 0 0
26/01/2018
2.70
 121,700 2.90 2.90 2.70 100 96,000 -0.3
25/01/2018
2.90
 71,300 2.70 2.90 2.50 2,600 2,000 0.0
24/01/2018
2.70
 88,600 2.90 2.90 2.70 300 30,900 -0.1
23/01/2018
2.90
 27,900 3.20 3.20 2.90 0 13,500 -0.0
22/01/2018
3.20
 2,400 3.30 3.30 3 0 0 0
19/01/2018
3.30
 105 3.10 3.30 3.30 100 0 0.0
18/01/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
18/01/2018
3.10
 4,700 3.09 3.10 3 0 0 0
17/01/2018
3.09
 39,200 3 3.18 3 15,000 0 0.0
16/01/2018
3
 6,600 3 3 2.91 0 0 0
15/01/2018
3
 5,340 3 3.18 2.91 200 0 0.0
12/01/2018
3
 7,500 3.09 3.09 3 400 0 0.0
11/01/2018
3.09
 23,360 3 3.27 3 2,000 500 0.0
10/01/2018
3
 18,100 2.73 3 2.82 100 0 0.0
09/01/2018
2.73
 37,100 2.91 3 2.73 0 0 0
08/01/2018
2.91
 19,700 3 3 2.82 0 0 0
05/01/2018
3
 200 2.91 3 3 0 0 0
04/01/2018
2.91
 24,100 2.91 2.91 2.73 0 0 0
03/01/2018
2.91
 37,300 2.73 2.91 2.73 0 4,000 -0.0
02/01/2018
2.73
 34,900 2.73 2.82 2.64 0 0 0
29/12/2017
2.73
 30,700 2.73 2.73 2.64 100 0 0.0
28/12/2017
2.73
 43,400 2.64 2.73 2.64 0 0 0
27/12/2017
2.64
 25,500 2.82 2.82 2.64 0 0 0
26/12/2017
2.82
 1,300 2.82 2.91 2.82 0 100 -0.0
25/12/2017
2.82
 600 2.91 2.91 2.82 0 0 0
22/12/2017
2.91
 100 2.82 2.91 2.91 0 0 0
21/12/2017
2.82
 4,400 2.82 2.82 2.64 0 0 0
20/12/2017
2.82
 10,000 3 3 2.82 0 0 0
19/12/2017
3
 23,300 3 3 2.82 1,100 0 0.0
18/12/2017
3
 300 3 3.18 3 100 0 0.0
15/12/2017
3
 900 3 3 3 0 0 0
14/12/2017
3
 0 3 3 3 0 0 0
13/12/2017
3
 700 3.09 3.09 2.91 100 0 0.0
12/12/2017
3.09
 14,100 3 3.09 2.82 100 0 0.0
11/12/2017
3
 14,500 2.91 3 2.91 200 0 0.0
08/12/2017
2.91
 19,900 2.91 2.91 2.91 0 3,000 -0.0
07/12/2017
2.91
 500 2.82 2.91 2.91 500 0 0.0
06/12/2017
2.82
 4,000 2.91 2.91 2.82 0 0 0
05/12/2017
2.91
 9,600 2.82 2.91 2.73 0 0 0
04/12/2017
2.82
 14,400 2.91 3 2.82 100 0 0.0
01/12/2017
2.91
 22,200 3.09 3.09 2.82 200 0 0.0
30/11/2017
3.09
 1,000 3.18 3.18 3.09 0 0 0
29/11/2017
3.18
 4,200 3.18 3.18 3 0 0 0
28/11/2017
3.18
 9,000 3.09 3.27 2.91 600 0 0.0
27/11/2017
3.09
 17,800 2.91 3.18 2.91 100 0 0.0
24/11/2017
2.91
 4,500 2.82 2.91 2.91 0 0 0
23/11/2017
2.82
 57,300 3 3 2.82 0 0 0
22/11/2017
3
 32,900 3.18 3.18 2.91 0 0 0
21/11/2017
3.18
 33,200 3.09 3.18 2.82 700 0 0.0
20/11/2017
3.09
 17,000 3.09 3.27 3 400 0 0.0
17/11/2017
3.09
 98,700 2.82 3.09 2.82 200 1,100 -0.0
16/11/2017
2.82
 111,600 2.64 2.82 2.64 75,100 0 0.2
15/11/2017
2.64
 30,600 2.64 2.73 2.64 100 0 0.0
14/11/2017
2.64
 28,100 2.64 2.73 2.55 100 0 0.0
13/11/2017
2.64
 35,800 2.73 2.82 2.64 0 0 0
10/11/2017
2.73
 18,200 2.64 2.82 2.73 300 0 0.0
09/11/2017
2.64
 14,800 2.73 2.73 2.64 0 0 0
08/11/2017
2.73
 23,300 2.73 2.82 2.73 300 0 0.0
07/11/2017
2.73
 8,100 2.64 2.73 2.64 0 0 0
06/11/2017
2.64
 15,600 2.73 2.73 2.64 0 0 0
03/11/2017
2.73
 28,600 2.64 2.82 2.55 0 0 0
02/11/2017
2.64
 19,200 2.64 2.64 2.55 0 0 0
01/11/2017
2.64
 21,500 2.73 2.73 2.55 0 0 0
31/10/2017
2.73
 37,800 2.73 2.73 2.45 1,800 0 0.0
30/10/2017
2.73
 2,400 2.73 2.73 2.73 0 0 0
27/10/2017
2.73
 12,000 2.82 2.82 2.64 0 0 0
26/10/2017
2.82
 53,200 2.82 2.82 2.73 0 0 0
25/10/2017
2.82
 15,500 2.91 3 2.82 0 0 0
24/10/2017
2.91
 28,200 3 3 2.91 3,000 0 0.0
23/10/2017
3
 32,800 3.27 3.27 3 1,300 0 0.0
20/10/2017
3.27
 2,500 3.36 3.36 3.27 800 0 0.0
19/10/2017
3.36
 100 3.27 3.36 3.36 0 0 0
18/10/2017
3.27
 36,200 3.27 3.27 3.27 1,000 0 0.0
17/10/2017
3.27
 18,800 3.27 3.36 3.27 2,800 0 0.0
16/10/2017
3.27
 13,500 3.36 3.36 3.27 3,000 0 0.0
13/10/2017
3.36
 3,300 3.27 3.36 3.27 0 0 0
12/10/2017
3.27
 4,600 3.36 3.36 3.27 0 0 0
11/10/2017
3.36
 6,700 3.36 3.36 3.27 0 0 0
10/10/2017
3.36
 2,300 3.36 3.36 3.36 0 0 0
09/10/2017
3.36
 6,900 3.27 3.36 3.36 0 0 0
06/10/2017
3.27
 25,900 3.27 3.27 3.18 0 0 0
05/10/2017
3.27
 12,500 3.36 3.36 3.27 0 0 0
04/10/2017
3.36
 12,700 3.36 3.45 3.36 0 0 0
03/10/2017
3.36
 50,600 3.45 3.45 3.27 0 0 0
02/10/2017
3.45
 78,800 3.45 3.45 3.36 0 0 0
29/09/2017
3.45
 10,100 3.45 3.45 3.45 0 0 0
28/09/2017
3.45
 20,700 3.45 3.55 3.36 0 0 0
27/09/2017
3.45
 61,800 3.55 3.55 3.45 0 0 0
26/09/2017
3.55
 2,100 3.55 3.64 3.55 0 0 0
25/09/2017
3.55
 48,000 3.55 3.64 3.55 0 0 0
22/09/2017
3.55
 31,900 3.55 3.55 3.45 0 0 0
21/09/2017
3.55
 13,200 3.73 3.73 3.55 0 0 0
20/09/2017
3.73
 18,600 3.64 3.73 3.55 0 0 0
19/09/2017
3.64
 79,600 3.45 3.73 3.45 2,800 0 0.0
18/09/2017
3.45
 23,800 3.45 3.45 3.36 0 0 0
15/09/2017
3.45
 18,600 3.55 3.55 3.45 0 0 0
14/09/2017
3.55
 37,100 3.45 3.55 3.45 0 0 0
13/09/2017
3.45
 18,200 3.45 3.45 3.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |