CTCP Đầu tư Ego Việt Nam (hkt)

13.80
0.20
(1.47%)
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
(2026-08-19) 		-0.20 -1.45% 673,700 0 0
9.90
14
13.80
2 tháng
(2026-07-20) 		-0.90 -6.21% 1,123,000 0 0
9.90
15.50
13.80
3 tháng
(2026-06-22) 		-1.11 -7.56% 1,486,000 0 0
9.90
15.80
13.80
6 tháng
(2026-03-23) 		-6.50 -32.33% 2,105,200 0 0
9.90
22.60
13.80
12 tháng
(2025-09-23) 		0.72 5.55% 3,465,600 0 0
9.13
22.60
13.80
24 tháng
(2024-09-30) 		5.14 60.73% 4,819,609 -4,700 -0.0
3.85
22.60
13.80
36 tháng
(2023-10-04) 		9.18 207.48% 8,464,481 -7,800 -0.1
3.08
22.60
13.80
60 tháng
(2021-10-14) 		7.64 128.13% 10,891,611 -5,000 -0.0
3.08
22.60
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2018
2.50
 37,500 2.60 2.60 2.40 0 0 0
26/01/2018
2.60
 121,700 2.79 2.79 2.60 100 96,000 -0.3
25/01/2018
2.79
 71,300 2.60 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 2.98 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 2.97 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 2.88 2.88 2.80 0 0 0
15/01/2018
2.88
 5,340 2.88 3.06 2.80 200 0 0.0
12/01/2018
2.88
 7,500 2.97 2.97 2.88 400 0 0.0
11/01/2018
2.97
 23,360 2.88 3.15 2.88 2,000 500 0.0
10/01/2018
2.88
 18,100 2.62 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 2.80 2.88 2.88 0 0 0
04/01/2018
2.80
 24,100 2.80 2.80 2.62 0 0 0
03/01/2018
2.80
 37,300 2.62 2.80 2.62 0 4,000 -0.0
02/01/2018
2.62
 34,900 2.62 2.71 2.53 0 0 0
29/12/2017
2.62
 30,700 2.62 2.62 2.53 100 0 0.0
28/12/2017
2.62
 43,400 2.53 2.62 2.53 0 0 0
27/12/2017
2.53
 25,500 2.71 2.71 2.53 0 0 0
26/12/2017
2.71
 1,300 2.71 2.80 2.71 0 100 -0.0
25/12/2017
2.71
 600 2.80 2.80 2.71 0 0 0
22/12/2017
2.80
 100 2.71 2.80 2.80 0 0 0
21/12/2017
2.71
 4,400 2.71 2.71 2.53 0 0 0
20/12/2017
2.71
 10,000 2.88 2.88 2.71 0 0 0
19/12/2017
2.88
 23,300 2.88 2.88 2.71 1,100 0 0.0
18/12/2017
2.88
 300 2.88 3.06 2.88 100 0 0.0
15/12/2017
2.88
 900 2.88 2.88 2.88 0 0 0
14/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
13/12/2017
2.88
 700 2.97 2.97 2.80 100 0 0.0
12/12/2017
2.97
 14,100 2.88 2.97 2.71 100 0 0.0
11/12/2017
2.88
 14,500 2.80 2.88 2.80 200 0 0.0
08/12/2017
2.80
 19,900 2.80 2.80 2.80 0 3,000 -0.0
07/12/2017
2.80
 500 2.71 2.80 2.80 500 0 0.0
06/12/2017
2.71
 4,000 2.80 2.80 2.71 0 0 0
05/12/2017
2.80
 9,600 2.71 2.80 2.62 0 0 0
04/12/2017
2.71
 14,400 2.80 2.88 2.71 100 0 0.0
01/12/2017
2.80
 22,200 2.97 2.97 2.71 200 0 0.0
30/11/2017
2.97
 1,000 3.06 3.06 2.97 0 0 0
29/11/2017
3.06
 4,200 3.06 3.06 2.88 0 0 0
28/11/2017
3.06
 9,000 2.97 3.15 2.80 600 0 0.0
27/11/2017
2.97
 17,800 2.80 3.06 2.80 100 0 0.0
24/11/2017
2.80
 4,500 2.71 2.80 2.80 0 0 0
23/11/2017
2.71
 57,300 2.88 2.88 2.71 0 0 0
22/11/2017
2.88
 32,900 3.06 3.06 2.80 0 0 0
21/11/2017
3.06
 33,200 2.97 3.06 2.71 700 0 0.0
20/11/2017
2.97
 17,000 2.97 3.15 2.88 400 0 0.0
17/11/2017
2.97
 98,700 2.71 2.97 2.71 200 1,100 -0.0
16/11/2017
2.71
 111,600 2.53 2.71 2.53 75,100 0 0.2
15/11/2017
2.53
 30,600 2.53 2.62 2.53 100 0 0.0
14/11/2017
2.53
 28,100 2.53 2.62 2.45 100 0 0.0
13/11/2017
2.53
 35,800 2.62 2.71 2.53 0 0 0
10/11/2017
2.62
 18,200 2.53 2.71 2.62 300 0 0.0
09/11/2017
2.53
 14,800 2.62 2.62 2.53 0 0 0
08/11/2017
2.62
 23,300 2.62 2.71 2.62 300 0 0.0
07/11/2017
2.62
 8,100 2.53 2.62 2.53 0 0 0
06/11/2017
2.53
 15,600 2.62 2.62 2.53 0 0 0
03/11/2017
2.62
 28,600 2.53 2.71 2.45 0 0 0
02/11/2017
2.53
 19,200 2.53 2.53 2.45 0 0 0
01/11/2017
2.53
 21,500 2.62 2.62 2.45 0 0 0
31/10/2017
2.62
 37,800 2.62 2.62 2.36 1,800 0 0.0
30/10/2017
2.62
 2,400 2.62 2.62 2.62 0 0 0
27/10/2017
2.62
 12,000 2.71 2.71 2.53 0 0 0
26/10/2017
2.71
 53,200 2.71 2.71 2.62 0 0 0
25/10/2017
2.71
 15,500 2.80 2.88 2.71 0 0 0
24/10/2017
2.80
 28,200 2.88 2.88 2.80 3,000 0 0.0
23/10/2017
2.88
 32,800 3.15 3.15 2.88 1,300 0 0.0
20/10/2017
3.15
 2,500 3.23 3.23 3.15 800 0 0.0
19/10/2017
3.23
 100 3.15 3.23 3.23 0 0 0
18/10/2017
3.15
 36,200 3.15 3.15 3.15 1,000 0 0.0
17/10/2017
3.15
 18,800 3.15 3.23 3.15 2,800 0 0.0
16/10/2017
3.15
 13,500 3.23 3.23 3.15 3,000 0 0.0
13/10/2017
3.23
 3,300 3.15 3.23 3.15 0 0 0
12/10/2017
3.15
 4,600 3.23 3.23 3.15 0 0 0
11/10/2017
3.23
 6,700 3.23 3.23 3.15 0 0 0
10/10/2017
3.23
 2,300 3.23 3.23 3.23 0 0 0
09/10/2017
3.23
 6,900 3.15 3.23 3.23 0 0 0
06/10/2017
3.15
 25,900 3.15 3.15 3.06 0 0 0
05/10/2017
3.15
 12,500 3.23 3.23 3.15 0 0 0
04/10/2017
3.23
 12,700 3.23 3.32 3.23 0 0 0
03/10/2017
3.23
 50,600 3.32 3.32 3.15 0 0 0
02/10/2017
3.32
 78,800 3.32 3.32 3.23 0 0 0
29/09/2017
3.32
 10,100 3.32 3.32 3.32 0 0 0
28/09/2017
3.32
 20,700 3.32 3.41 3.23 0 0 0
27/09/2017
3.32
 61,800 3.41 3.41 3.32 0 0 0
26/09/2017
3.41
 2,100 3.41 3.50 3.41 0 0 0
25/09/2017
3.41
 48,000 3.41 3.50 3.41 0 0 0
22/09/2017
3.41
 31,900 3.41 3.41 3.32 0 0 0
21/09/2017
3.41
 13,200 3.58 3.58 3.41 0 0 0
20/09/2017
3.58
 18,600 3.50 3.58 3.41 0 0 0
19/09/2017
3.50
 79,600 3.32 3.58 3.32 2,800 0 0.0
18/09/2017
3.32
 23,800 3.32 3.32 3.23 0 0 0
15/09/2017
3.32
 18,600 3.41 3.41 3.32 0 0 0
14/09/2017
3.41
 37,100 3.32 3.41 3.32 0 0 0
13/09/2017
3.32
 18,200 3.32 3.32 3.23 0 0 0
12/09/2017
3.32
 28,600 3.32 3.32 3.23 0 0 0
11/09/2017
3.32
 36,600 3.41 3.41 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |