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)
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
20/04/2017
4.55
17,800 4.55 4.55 4.36 0 0 0
19/04/2017
4.55
7,400 4.36 4.55 4.36 0 0 0
18/04/2017
4.36
8,100 4.55 4.73 4.36 0 0 0
17/04/2017
4.55
35,000 4.55 4.73 4.45 0 0 0
14/04/2017
4.55
122,700 5 5.18 4.55 0 0 0
13/04/2017
5
6,400 4.91 5.18 5 100 0 0.0
12/04/2017
4.91
9,200 4.91 5.36 4.91 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |