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)
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
31/08/2017
3.55
 16,400 3.55 3.64 3.55 0 0 0
30/08/2017
3.55
 34,600 3.45 3.64 3.45 0 0 0
29/08/2017
3.45
 33,300 3.55 3.64 3.45 0 0 0
28/08/2017
3.55
 22,200 3.55 3.64 3.45 0 0 0
25/08/2017
3.55
 57,300 3.64 3.64 3.45 0 600 -0.0
24/08/2017
3.64
 31,600 3.55 3.64 3.55 0 0 0
23/08/2017
3.55
 18,600 3.55 3.64 3.55 0 0 0
22/08/2017
3.55
 42,500 3.64 3.64 3.55 0 0 0
21/08/2017
3.64
 52,900 3.55 3.73 3.55 100 0 0.0
18/08/2017
3.55
 73,500 3.55 3.64 3.55 0 0 0
17/08/2017
3.55
 89,500 3.82 3.82 3.55 0 0 0
16/08/2017
3.82
 63,100 3.73 3.82 3.64 0 0 0
15/08/2017
3.73
 78,300 3.82 3.91 3.73 0 0 0
14/08/2017
3.82
 92,000 3.82 3.82 3.73 100 0 0.0
11/08/2017
3.82
 111,400 3.91 3.91 3.82 0 0 0
10/08/2017
3.91
 190,300 4 4 3.82 600 0 0.0
09/08/2017
4
 386,400 3.73 4.09 3.73 0 0 0
08/08/2017
3.73
 313,000 3.82 3.82 3.73 0 0 0
07/08/2017
3.82
 133,600 3.64 3.82 3.64 100 0 0.0
04/08/2017
3.64
 49,700 3.73 3.82 3.64 0 0 0
03/08/2017
3.73
 100,900 3.73 3.82 3.64 0 0 0
02/08/2017
3.73
 50,500 3.64 3.82 3.55 0 0 0
01/08/2017
3.64
 56,700 3.64 3.64 3.55 0 0 0
31/07/2017
3.64
 95,100 3.73 3.73 3.64 0 0 0
28/07/2017
3.73
 88,600 3.55 3.73 3.55 0 0 0
27/07/2017
3.55
 88,600 3.55 3.64 3.45 0 0 0
26/07/2017
3.55
 214,800 3.55 3.55 3.36 0 0 0
25/07/2017
3.55
 93,800 3.82 3.82 3.45 0 0 0
24/07/2017
3.82
 80,400 3.82 3.82 3.64 0 0 0
21/07/2017
3.82
 288,000 4.09 4.09 3.73 0 0 0
20/07/2017
4.09
 173,400 4.55 4.55 4.09 0 0 0
19/07/2017
4.55
 125,600 4.73 5.09 4.36 0 0 0
18/07/2017
4.73
 525,400 4.36 4.73 4.45 0 0 0
17/07/2017
4.36
 112,100 4 4.36 4.09 0 0 0
14/07/2017
4
 86,100 3.91 4 3.82 0 0 0
13/07/2017
3.91
 65,300 3.91 4 3.91 0 0 0
12/07/2017
3.91
 61,200 3.91 4.09 3.91 0 0 0
11/07/2017
3.91
 48,000 3.91 4 3.82 0 0 0
10/07/2017
3.91
 71,900 4 4 3.73 0 0 0
07/07/2017
4
 103,700 3.91 4.09 3.91 0 0 0
06/07/2017
3.91
 66,000 3.91 4.09 3.91 0 0 0
05/07/2017
3.91
 38,600 3.82 4.09 3.82 100 0 0.0
04/07/2017
3.82
 61,200 3.91 3.91 3.82 0 0 0
03/07/2017
3.91
 36,000 3.82 3.91 3.82 0 0 0
30/06/2017
3.82
 20,200 3.73 3.91 3.73 0 0 0
29/06/2017
3.73
 130,100 4.09 4.09 3.73 0 0 0
28/06/2017
4.09
 20,000 4.18 4.27 4.09 0 0 0
27/06/2017
4.18
 7,200 4.27 4.27 4.18 0 0 0
26/06/2017
4.27
 58,300 4.18 4.36 4 100 0 0.0
23/06/2017
4.18
 47,200 4.18 4.18 4 0 0 0
22/06/2017
4.18
 35,100 4.18 4.18 4.09 0 0 0
21/06/2017
4.18
 11,600 4.36 4.36 4.18 0 0 0
20/06/2017
4.36
 20,400 4.36 4.36 4.18 100 0 0.0
19/06/2017
4.36
 15,900 4.36 4.55 4.36 0 0 0
16/06/2017
4.36
 3,700 4.55 4.55 4.36 0 0 0
15/06/2017
4.55
 6,300 4.55 4.55 4.55 0 0 0
14/06/2017
4.55
 7,000 4.55 4.82 4.55 300 0 0.0
13/06/2017
4.55
 5,900 4.55 4.73 4.55 100 0 0.0
12/06/2017
4.55
 16,500 4.82 4.91 4.55 0 0 0
09/06/2017
4.82
 900 4.55 4.82 4.55 0 0 0
08/06/2017
4.55
 6,300 4.64 4.91 4.55 100 0 0.0
07/06/2017
4.64
 2,700 4.73 5.09 4.55 100 0 0.0
06/06/2017
4.73
 19,000 5.18 5.18 4.73 0 0 0
05/06/2017
5.18
 11,300 4.82 5.18 4.82 300 0 0.0
02/06/2017
4.82
 7,000 4.73 4.91 4.82 0 0 0
01/06/2017
4.73
 11,900 4.64 4.82 4.64 0 0 0
31/05/2017
4.64
 21,900 4.55 5 4.27 100 0 0.0
30/05/2017
4.55
 14,300 4.27 4.55 4.09 100 0 0.0
29/05/2017
4.27
 1,200 4.36 4.36 4.27 0 0 0
26/05/2017
4.36
 15,200 4.18 4.36 4.09 300 0 0.0
25/05/2017
4.18
 1,600 4.18 4.18 4.18 1,000 0 0.0
24/05/2017
4.18
 2,600 4.27 4.27 4.18 0 0 0
23/05/2017
4.27
 50,200 4 4.36 3.91 0 0 0
22/05/2017
4
 51,100 4.09 4.09 3.91 3,000 0 0.0
19/05/2017
4.09
 2,500 4.09 4.09 4 0 0 0
18/05/2017
4.09
 4,300 4 4.09 3.91 0 0 0
17/05/2017
4
 39,500 4.09 4.18 3.91 0 0 0
16/05/2017
4.09
 5,100 4.09 4.18 4 100 0 0.0
15/05/2017
4.09
 12,500 4.18 4.36 4.09 0 0 0
12/05/2017
4.18
 4,800 4.45 4.45 4.18 0 0 0
11/05/2017
4.45
 18,300 4.09 4.45 4.27 200 0 0.0
10/05/2017
4.09
 8,300 4 4.27 4 100 0 0.0
09/05/2017
4
 1,900 4 4.09 3.91 0 0 0
08/05/2017
4
 2,100 4 4.18 4 0 0 0
05/05/2017
4
 66,700 4.36 4.36 4 0 0 0
04/05/2017
4.36
 7,000 4.36 4.36 4.18 0 0 0
03/05/2017
4.36
 300 4.18 4.36 4.18 0 0 0
28/04/2017
4.18
 7,800 4.45 4.45 4.18 100 0 0.0
27/04/2017
4.45
 18,700 4.45 4.45 4.27 0 0 0
26/04/2017
4.45
 18,300 4.18 4.45 4.18 100 0 0.0
25/04/2017
4.18
 15,700 4.27 4.27 4.18 0 0 0
24/04/2017
4.27
 24,600 4.64 4.64 4.18 0 0 0
21/04/2017
4.64
 22,100 4.55 4.73 4.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |