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)
11/08/2017
3.67
 111,400 3.76 3.76 3.67 0 0 0
10/08/2017
3.76
 190,300 3.85 3.85 3.67 600 0 0.0
09/08/2017
3.85
 386,400 3.58 3.93 3.58 0 0 0
08/08/2017
3.58
 313,000 3.58 3.67 3.58 0 0 0
07/08/2017
3.67
 133,600 3.50 3.67 3.50 100 0 0.0
04/08/2017
3.50
 49,700 3.58 3.67 3.50 0 0 0
03/08/2017
3.58
 100,900 3.58 3.67 3.50 0 0 0
02/08/2017
3.58
 50,500 3.50 3.67 3.41 0 0 0
01/08/2017
3.50
 56,700 3.50 3.50 3.41 0 0 0
31/07/2017
3.50
 95,100 3.58 3.58 3.50 0 0 0
28/07/2017
3.58
 88,600 3.41 3.58 3.41 0 0 0
27/07/2017
3.41
 88,600 3.50 3.50 3.32 0 0 0
26/07/2017
3.41
 214,800 3.32 3.41 3.23 0 0 0
25/07/2017
3.41
 93,800 3.67 3.67 3.32 0 0 0
24/07/2017
3.67
 80,400 3.50 3.67 3.50 0 0 0
21/07/2017
3.67
 288,000 3.67 3.85 3.58 0 0 0
20/07/2017
3.93
 173,400 4.37 4.37 3.93 0 0 0
19/07/2017
4.37
 125,600 4.63 4.90 4.20 0 0 0
18/07/2017
4.55
 525,400 4.55 4.55 4.28 0 0 0
17/07/2017
4.20
 112,100 3.93 4.20 3.93 0 0 0
14/07/2017
3.85
 86,100 3.76 3.85 3.67 0 0 0
13/07/2017
3.76
 65,300 3.85 3.85 3.76 0 0 0
12/07/2017
3.76
 61,200 3.85 3.93 3.76 0 0 0
11/07/2017
3.76
 48,000 3.76 3.85 3.67 0 0 0
10/07/2017
3.76
 71,900 3.85 3.85 3.58 0 0 0
07/07/2017
3.85
 103,700 3.85 3.93 3.76 0 0 0
06/07/2017
3.76
 66,000 3.85 3.93 3.76 0 0 0
05/07/2017
3.76
 38,600 3.67 3.93 3.67 100 0 0.0
04/07/2017
3.67
 61,200 3.67 3.67 3.67 0 0 0
03/07/2017
3.76
 36,000 3.67 3.76 3.67 0 0 0
30/06/2017
3.67
 20,200 3.76 3.76 3.58 0 0 0
29/06/2017
3.58
 130,100 3.85 3.85 3.58 0 0 0
28/06/2017
3.93
 20,000 4.02 4.11 3.93 0 0 0
27/06/2017
4.02
 7,200 4.02 4.02 4.02 0 0 0
26/06/2017
4.11
 58,300 3.93 4.20 3.85 100 0 0.0
23/06/2017
4.02
 47,200 3.93 4.02 3.85 0 0 0
22/06/2017
4.02
 35,100 4.02 4.02 3.93 0 0 0
21/06/2017
4.02
 11,600 4.11 4.11 4.02 0 0 0
20/06/2017
4.20
 20,400 4.20 4.20 4.02 100 0 0.0
19/06/2017
4.20
 15,900 4.20 4.37 4.20 0 0 0
16/06/2017
4.20
 3,700 4.28 4.37 4.20 0 0 0
15/06/2017
4.37
 6,300 4.37 4.37 4.37 0 0 0
14/06/2017
4.37
 7,000 4.55 4.63 4.37 300 0 0.0
13/06/2017
4.37
 5,900 4.37 4.55 4.37 100 0 0.0
12/06/2017
4.37
 16,500 4.55 4.72 4.37 0 0 0
09/06/2017
4.63
 900 4.37 4.63 4.37 0 0 0
08/06/2017
4.37
 6,300 4.46 4.72 4.37 100 0 0.0
07/06/2017
4.46
 2,700 4.37 4.90 4.37 100 0 0.0
06/06/2017
4.55
 19,000 4.55 4.55 4.55 0 0 0
05/06/2017
4.98
 11,300 4.63 4.98 4.63 300 0 0.0
02/06/2017
4.63
 7,000 4.72 4.72 4.63 0 0 0
01/06/2017
4.55
 11,900 4.46 4.63 4.46 0 0 0
31/05/2017
4.46
 21,900 4.20 4.81 4.11 100 0 0.0
30/05/2017
4.37
 14,300 4.37 4.37 3.93 100 0 0.0
29/05/2017
4.11
 1,200 4.20 4.20 4.11 0 0 0
26/05/2017
4.20
 15,200 4.02 4.20 3.93 300 0 0.0
25/05/2017
4.02
 1,600 4.02 4.02 4.02 1,000 0 0.0
24/05/2017
4.02
 2,600 4.11 4.11 4.02 0 0 0
23/05/2017
4.11
 50,200 3.85 4.20 3.76 0 0 0
22/05/2017
3.85
 51,100 3.93 3.93 3.76 3,000 0 0.0
19/05/2017
3.93
 2,500 3.93 3.93 3.85 0 0 0
18/05/2017
3.93
 4,300 3.76 3.93 3.76 0 0 0
17/05/2017
3.85
 39,500 3.85 4.02 3.76 0 0 0
16/05/2017
3.93
 5,100 3.85 4.02 3.85 100 0 0.0
15/05/2017
3.93
 12,500 4.20 4.20 3.93 0 0 0
12/05/2017
4.02
 4,800 4.28 4.28 4.02 0 0 0
11/05/2017
4.28
 18,300 4.11 4.28 4.11 200 0 0.0
10/05/2017
3.93
 8,300 3.93 4.11 3.85 100 0 0.0
09/05/2017
3.85
 1,900 3.76 3.93 3.76 0 0 0
08/05/2017
3.85
 2,100 3.93 4.02 3.85 0 0 0
05/05/2017
3.85
 66,700 4.02 4.11 3.85 0 0 0
04/05/2017
4.20
 7,000 4.02 4.20 4.02 0 0 0
03/05/2017
4.20
 300 4.02 4.20 4.02 0 0 0
28/04/2017
4.02
 7,800 4.02 4.02 4.02 100 0 0.0
27/04/2017
4.28
 18,700 4.28 4.28 4.11 0 0 0
26/04/2017
4.28
 18,300 4.20 4.28 4.02 100 0 0.0
25/04/2017
4.02
 15,700 4.11 4.11 4.02 0 0 0
24/04/2017
4.11
 24,600 4.11 4.28 4.02 0 0 0
21/04/2017
4.46
 22,100 4.28 4.55 4.28 0 0 0
20/04/2017
4.37
 17,800 4.20 4.37 4.20 0 0 0
19/04/2017
4.37
 7,400 4.20 4.37 4.20 0 0 0
18/04/2017
4.20
 8,100 4.28 4.55 4.20 0 0 0
17/04/2017
4.37
 35,000 4.37 4.55 4.28 0 0 0
14/04/2017
4.37
 122,700 4.37 4.98 4.37 0 0 0
13/04/2017
4.81
 6,400 4.98 4.98 4.81 100 0 0.0
12/04/2017
4.72
 9,200 5.16 5.16 4.72 100 0 0.0
11/04/2017
4.72
 63,700 4.81 5.24 4.72 0 0 0
10/04/2017
5.24
 42,600 4.90 5.24 4.72 100 0 0.0
07/04/2017
5.24
 14,800 5.07 5.24 4.81 100 0 0.0
05/04/2017
5.16
 3,500 4.72 5.42 4.72 0 0 0
04/04/2017
5.24
 800 5.77 5.77 4.98 0 0 0
03/04/2017
5.24
 28,600 5.24 5.24 4.81 0 1,000 0.0
31/03/2017
4.98
 36,500 5.33 5.42 4.98 0 0 0
30/03/2017
5.24
 53,000 5.59 5.59 5.16 0 0 0
29/03/2017
5.24
 45,100 5.77 5.77 5.24 0 0 0
28/03/2017
5.24
 94,400 5.68 5.68 4.98 100 0 0.0
27/03/2017
5.42
 55,000 5.77 5.77 5.33 100 0 0.0
24/03/2017
5.51
 18,800 5.59 5.59 5.24 300 0 0.0
23/03/2017
5.33
 87,000 5.33 5.77 5.33 300 0 0.0
22/03/2017
5.42
 34,700 5.68 5.77 5.42 2,200 0 0.0

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