CTCP Đầu tư Ego Việt Nam (hkt)

8.60
0
(0%)

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
(2024-10-14)
-0.20 -2.27% 24,500 0 0
8.60
8.80
8.60
2 tháng
(2024-09-13)
-0.70 -7.53% 53,200 0 0
8.50
9.30
8.60
3 tháng
(2024-08-14)
-0.60 -6.52% 2,916,100 0 0
8.20
9.60
8.60
6 tháng
(2024-05-16)
4.40 104.76% 3,165,700 -2,100 -0.0
4.20
9.60
8.60
12 tháng
(2023-11-20)
5.10 145.71% 3,339,400 -3,100 -0.0
3.20
9.60
8.60
24 tháng
(2022-11-23)
1.60 22.86% 3,750,370 -1,900 -0.0
3.20
9.60
8.60
36 tháng
(2021-11-29)
1.20 16.22% 4,779,754 -2,800 -0.0
3.20
9.60
8.60
60 tháng
(2019-12-09)
5.70 196.55% 8,588,707 -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)
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
12/09/2017
3.45
28,600 3.45 3.45 3.36 0 0 0
11/09/2017
3.45
36,600 3.55 3.55 3.45 0 0 0
08/09/2017
3.55
17,720 3.45 3.55 3.45 0 0 0
07/09/2017
3.45
19,400 3.36 3.55 3.36 0 0 0
06/09/2017
3.36
51,500 3.45 3.55 3.36 0 0 0
05/09/2017
3.45
42,100 3.45 3.55 3.45 0 0 0
01/09/2017
3.45
21,200 3.55 3.64 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |