CTCP Đầu tư Ego Việt Nam (hkt)

14.10
-0.20
(-1.40%)
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
(2026-09-08) 		-0.80 -5.80% 450,800 0 0
12.80
14.10
14.10
2 tháng
(2026-08-10) 		-1 -7.14% 1,116,500 0 0
12.80
14.10
14.10
3 tháng
(2026-07-10) 		-2.10 -13.91% 1,301,500 0 0
12.80
15.50
14.10
6 tháng
(2026-04-13) 		-6.13 -32.06% 2,011,800 0 0
10
22.60
14.10
12 tháng
(2025-10-13) 		-0.85 -6.11% 3,258,500 0 0
9.13
22.60
14.10
24 tháng
(2024-10-18) 		4.73 57.21% 4,329,692 -2,400 0.0
3.85
22.60
14.10
36 tháng
(2023-10-24) 		9.44 265.41% 7,707,940 -5,500 0.0
3.08
22.60
14.10
60 tháng
(2021-11-03) 		6.37 95.94% 9,708,856 -2,700 0.0
3.08
22.60
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2018
1.73
 5,610 1.63 1.73 1.63 500 0 0.0
01/06/2018
1.73
 12,611 1.63 1.73 1.63 0 100 0.0
31/05/2018
1.63
 4,700 1.63 1.63 1.54 0 0 0
30/05/2018
1.54
 29,000 1.63 1.63 1.54 0 24,100 0.0
29/05/2018
1.63
 22,000 1.63 1.63 1.54 0 16,500 0.0
28/05/2018
1.63
 26,640 1.73 1.73 1.63 0 0 0
25/05/2018
1.73
 2,100 1.73 1.83 1.73 0 0 0
24/05/2018
1.73
 1,110 1.73 1.73 1.73 0 200 0.0
23/05/2018
1.83
 15,010 1.73 1.83 1.73 0 0 0
22/05/2018
1.83
 57,910 1.73 1.83 1.73 0 0 0
21/05/2018
1.83
 50 1.83 1.83 1.83 0 0 0
18/05/2018
1.83
 9,610 1.73 1.83 1.73 0 0 0
17/05/2018
1.83
 34,804 1.73 1.92 1.73 0 0 0
16/05/2018
1.92
 12,350 1.83 1.92 1.83 0 0 0
15/05/2018
1.92
 17,000 1.83 1.92 1.83 0 7,520 0.0
14/05/2018
1.92
 40,750 1.83 1.92 1.73 0 0 0
11/05/2018
1.83
 18,064 1.83 1.83 1.73 0 0 0
10/05/2018
1.92
 16,200 1.83 1.92 1.83 0 0 0
09/05/2018
1.92
 35,400 1.92 2.02 1.83 0 0 0
08/05/2018
1.92
 28,500 1.83 1.92 1.83 0 0 0
07/05/2018
1.83
 58,600 1.92 2.12 1.83 0 53,500 -0.1
04/05/2018
2.02
 24,200 1.92 2.12 1.92 100 23,900 0.0
03/05/2018
2.12
 52,100 1.92 2.12 1.92 0 52,000 -0.1
02/05/2018
2.12
 32,900 2.21 2.21 2.12 0 0 0
27/04/2018
2.21
 0 2.21 2.21 2.21 0 0 0
26/04/2018
2.21
 0 2.21 2.21 2.21 0 0 0
24/04/2018
2.21
 2,100 2.02 2.21 2.02 100 0 0.0
23/04/2018
2.21
 33,900 2.12 2.21 2.02 100 0 0.0
20/04/2018
2.21
 100 2.21 2.21 2.21 0 0 0
19/04/2018
2.21
 9,000 2.12 2.21 2.12 0 0 0
18/04/2018
2.31
 500 2.31 2.31 2.31 0 0 0
17/04/2018
2.31
 0 2.31 2.31 2.31 0 0 0
16/04/2018
2.31
 0 2.31 2.31 2.31 0 0 0
13/04/2018
2.31
 9,000 2.12 2.31 2.12 0 0 0
12/04/2018
2.21
 300 2.21 2.21 2.21 0 100 0.0
11/04/2018
2.31
 5,400 2.12 2.31 2.12 0 0 0
10/04/2018
2.31
 13,300 2.21 2.31 2.12 0 0 0
09/04/2018
2.31
 1,100 2.21 2.31 2.21 0 0 0
06/04/2018
2.31
 0 2.31 2.31 2.31 0 0 0
05/04/2018
2.31
 200 2.12 2.31 2.12 0 0 0
04/04/2018
2.21
 100 2.21 2.21 2.21 0 0 0
03/04/2018
2.31
 8,600 2.21 2.31 2.12 0 0 0
02/04/2018
2.31
 15,400 2.21 2.31 2.12 0 0 0
30/03/2018
2.21
 0 2.21 2.21 2.21 0 0 0
29/03/2018
2.21
 3,700 2.12 2.21 2.02 0 0 0
28/03/2018
2.21
 400 2.21 2.21 2.21 0 0 0
27/03/2018
2.12
 30,000 2.02 2.21 2.02 100 0 0.0
26/03/2018
2.12
 3,000 2.21 2.21 2.12 0 0 0
23/03/2018
2.21
 5,200 2.21 2.21 2.02 100 0 0.0
22/03/2018
2.12
 200 2.12 2.12 2.12 0 0 0
21/03/2018
2.21
 85,200 2.31 2.31 2.02 100 0 0.0
20/03/2018
2.21
 17,400 2.31 2.40 2.21 0 0 0
19/03/2018
2.40
 3,500 2.31 2.40 2.31 0 0 0
16/03/2018
2.40
 3,400 2.31 2.40 2.21 0 0 0
15/03/2018
2.31
 4,000 2.31 2.40 2.21 0 0 0
14/03/2018
2.40
 12,100 2.21 2.40 2.21 0 9,700 0.0
13/03/2018
2.40
 200 2.31 2.40 2.31 0 0 0
12/03/2018
2.40
 100 2.40 2.40 2.40 0 0 0
09/03/2018
2.31
 600 2.40 2.40 2.31 0 0 0
08/03/2018
2.40
 7,200 2.31 2.40 2.31 0 100 0.0
07/03/2018
2.40
 19,600 2.40 2.50 2.31 0 10,000 0.0
06/03/2018
2.40
 10,200 2.31 2.40 2.31 0 10,000 0.0
05/03/2018
2.40
 27,900 2.40 2.40 2.31 0 400 0.0
02/03/2018
2.50
 5,100 2.40 2.50 2.40 0 5,000 0.0
01/03/2018
2.50
 2,800 2.31 2.50 2.31 0 0 0
28/02/2018
2.40
 6,300 2.40 2.50 2.40 0 0 0
27/02/2018
2.40
 3,400 2.31 2.50 2.31 0 0 0
26/02/2018
2.40
 11,400 2.40 2.40 2.40 0 0 0
23/02/2018
2.40
 1,800 2.40 2.40 2.31 100 0 0.0
22/02/2018
2.31
 10,200 2.40 2.50 2.31 0 0 0
21/02/2018
2.50
 9,000 2.50 2.50 2.40 100 5,000 0.0
13/02/2018
2.50
 600 2.40 2.50 2.40 0 0 0
12/02/2018
2.40
 8,800 2.31 2.40 2.21 3,100 0 0.0
09/02/2018
2.40
 700 2.31 2.40 2.31 100 0 0.0
08/02/2018
2.31
 8,600 2.31 2.50 2.31 100 0 0.0
07/02/2018
2.40
 1,300 2.31 2.40 2.31 0 0 0
06/02/2018
2.21
 15,200 2.21 2.40 2.21 100 4,300 0.0
05/02/2018
2.40
 3,900 2.31 2.40 2.31 0 0 0
02/02/2018
2.50
 16,400 2.40 2.50 2.31 100 0 0.0
01/02/2018
2.50
 6,100 2.40 2.50 2.31 100 0 0.0
31/01/2018
2.40
 31,100 2.40 2.50 2.31 300 0 0.0
30/01/2018
2.40
 61,155 2.40 2.50 2.31 100 40,000 -0.1
29/01/2018
2.50
 37,500 2.50 2.50 2.40 0 0 0
26/01/2018
2.60
 121,700 2.69 2.69 2.60 100 96,000 -0.3
25/01/2018
2.79
 71,300 2.69 2.79 2.40 2,600 2,000 0.0
24/01/2018
2.60
 88,600 2.79 2.79 2.60 300 30,900 -0.1
23/01/2018
2.79
 27,900 3.08 3.08 2.79 0 13,500 0.0
22/01/2018
3.08
 2,400 3.17 3.17 2.88 0 0 0
19/01/2018
3.17
 105 3.17 3.17 3.17 100 0 0.0
18/01/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
18/01/2018
2.98
 4,700 2.98 2.98 2.88 0 0 0
17/01/2018
2.97
 39,200 2.88 3.06 2.88 15,000 0 0.0
16/01/2018
2.88
 6,600 2.80 2.88 2.80 0 0 0
15/01/2018
2.88
 5,340 2.97 3.06 2.80 200 0 0.0
12/01/2018
2.88
 7,500 2.88 2.88 2.88 400 0 0.0
11/01/2018
2.97
 23,360 3.06 3.15 2.88 2,000 500 0.0
10/01/2018
2.88
 18,100 2.71 2.88 2.71 100 0 0.0
09/01/2018
2.62
 37,100 2.80 2.88 2.62 0 0 0
08/01/2018
2.80
 19,700 2.88 2.88 2.71 0 0 0
05/01/2018
2.88
 200 2.88 2.88 2.88 0 0 0
04/01/2018
2.80
 24,100 2.71 2.80 2.62 0 0 0

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