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)
12/01/2024
4.81
 400 4.81 4.81 4.62 0 0 0
11/01/2024
5.10
 0 5.10 5.10 5.10 0 0 0
10/01/2024
5.10
 0 5.10 5.10 5.10 0 0 0
09/01/2024
5.10
 0 5.10 5.10 5.10 0 0 0
08/01/2024
5.10
 0 5.10 5.10 5.10 0 0 0
05/01/2024
5.10
 1,100 4.81 5.10 4.81 0 0 0
04/01/2024
5
 100 5 5 5 0 0 0
03/01/2024
5
 2,000 5.38 5.48 4.81 0 200 -0.0
02/01/2024
5
 5,200 5 5.48 5 0 800 -0.0
01/01/2024
5
 6,200 4.62 5 4.62 0 0 0
29/12/2023
5
 6,200 4.62 5 4.62 0 0 0
28/12/2023
4.62
 4,100 4.23 4.62 4.23 0 0 0
27/12/2023
4.23
 6,400 3.94 4.23 3.94 0 0 0
26/12/2023
4.04
 12,200 3.94 4.04 3.85 0 0 0
25/12/2023
3.85
 0 3.85 3.85 3.85 0 0 0
22/12/2023
3.85
 1,900 3.75 3.85 3.75 0 0 0
21/12/2023
3.56
 8,200 3.46 3.94 3.46 0 0 0
20/12/2023
3.85
 300 3.75 3.85 3.75 0 0 0
19/12/2023
3.56
 7,101 3.56 3.56 3.37 0 0 0
18/12/2023
3.65
 4,500 3.46 3.75 3.46 0 0 0
15/12/2023
3.85
 0 3.85 3.85 3.85 0 0 0
14/12/2023
3.85
 0 3.85 3.85 3.85 0 0 0
13/12/2023
3.85
 1,305 3.56 3.85 3.46 0 0 0
12/12/2023
3.85
 800 3.56 3.85 3.56 0 0 0
11/12/2023
3.85
 0 3.85 3.85 3.85 0 0 0
08/12/2023
3.85
 1,000 3.56 3.85 3.56 0 0 0
07/12/2023
3.85
 10 3.85 3.85 3.85 0 0 0
06/12/2023
3.85
 4,000 3.75 3.85 3.46 0 0 0
05/12/2023
3.75
 2,100 3.65 3.75 3.65 0 0 0
04/12/2023
3.65
 2,100 3.37 3.65 3.27 0 0 0
01/12/2023
6.63
 1,000 6.63 6.63 6.63 0 0 0
30/11/2023
3.27
 2,100 3.27 3.27 3.27 0 0 0
29/11/2023
3.37
 300 3.46 3.46 3.37 0 0 0
28/11/2023
3.46
 0 3.46 3.46 3.46 0 0 0
27/11/2023
3.46
 0 3.46 3.46 3.46 0 0 0
24/11/2023
3.46
 0 3.46 3.46 3.46 0 0 0
23/11/2023
3.46
 0 3.46 3.46 3.46 0 0 0
22/11/2023
3.46
 100 3.46 3.46 3.46 0 0 0
21/11/2023
3.37
 0 3.37 3.37 3.37 0 0 0
20/11/2023
3.37
 0 3.37 3.37 3.37 0 0 0
17/11/2023
3.37
 0 3.37 3.37 3.37 0 0 0
16/11/2023
3.37
 0 3.37 3.37 3.37 0 0 0
15/11/2023
3.37
 1,200 3.37 3.37 3.37 0 0 0
14/11/2023
3.27
 0 3.27 3.27 3.27 0 0 0
13/11/2023
3.27
 100 3.27 3.27 3.27 0 0 0
10/11/2023
3.27
 100 3.27 3.27 3.27 0 0 0
09/11/2023
3.17
 100 3.17 3.17 3.17 0 0 0
08/11/2023
3.17
 500 3.17 3.17 3.17 0 0 0
07/11/2023
5.48
 400 5.29 5.48 5.10 0 0 0
06/11/2023
3.27
 5,501 3.37 3.46 3.27 0 0 0
03/11/2023
3.17
 0 3.17 3.17 3.17 0 0 0
02/11/2023
3.17
 100 3.17 3.17 3.17 0 0 0
01/11/2023
3.37
 500 3.27 3.46 3.27 0 0 0
31/10/2023
3.46
 14,500 3.37 3.46 3.27 0 0 0
30/10/2023
3.56
 308 3.65 3.65 3.56 0 0 0
27/10/2023
13.37
 45,700 13.17 13.37 12.98 0 0 0
26/10/2023
3.37
 3,800 3.37 3.46 3.27 0 0 0
25/10/2023
3.56
 500 3.56 3.56 3.56 0 0 0
24/10/2023
3.56
 300 3.56 3.56 3.56 0 0 0
23/10/2023
3.56
 500 3.56 3.56 3.56 0 0 0
20/10/2023
3.56
 200 3.46 3.56 3.46 0 0 0
19/10/2023
3.56
 2,000 3.75 3.75 3.56 0 0 0
18/10/2023
3.75
 5,900 3.75 3.75 3.65 0 0 0
17/10/2023
4.04
 0 4.04 4.04 4.04 0 0 0
16/10/2023
4.04
 1,000 4.04 4.04 4.04 0 0 0
13/10/2023
3.85
 1,100 4.04 4.04 3.85 0 0 0
12/10/2023
4.13
 0 4.13 4.13 4.13 0 0 0
11/10/2023
4.13
 200 4.13 4.13 4.13 0 0 0
10/10/2023
4.13
 200 4.23 4.23 4.13 0 0 0
09/10/2023
4.23
 3,700 4.13 4.23 4.04 0 0 0
06/10/2023
4.33
 300 4.04 4.33 4.04 0 0 0
05/10/2023
4.42
 0 4.42 4.42 4.42 0 0 0
04/10/2023
4.42
 0 4.42 4.42 4.42 0 0 0
03/10/2023
4.42
 0 4.42 4.42 4.42 0 0 0
02/10/2023
4.42
 0 4.42 4.42 4.42 0 0 0
29/09/2023
4.42
 19,700 4.52 4.81 4.42 0 0 0
28/09/2023
4.90
 200 4.90 4.90 4.90 0 0 0
27/09/2023
4.90
 0 4.90 4.90 4.90 0 0 0
26/09/2023
4.90
 2,600 4.71 4.90 4.62 0 0 0
25/09/2023
5.10
 100 5.10 5.10 5.10 0 0 0
22/09/2023
5.10
 700 4.71 5.10 4.52 0 200 -0.0
21/09/2023
4.90
 200 4.90 4.90 4.90 0 0 0
20/09/2023
4.90
 2,700 4.81 4.90 4.81 0 0 0
19/09/2023
13.37
 45,700 13.17 13.37 12.98 0 0 0
18/09/2023
4.81
 500 4.62 4.81 4.62 0 0 0
15/09/2023
13.37
 45,700 13.17 13.37 12.98 0 0 0
14/09/2023
5.19
 6,200 5 5.38 4.90 0 100 -0.0
13/09/2023
5.29
 12,700 5.29 5.38 4.81 0 1,400 -0.0
12/09/2023
5.29
 300 5 5.29 5 0 0 0
11/09/2023
5
 400 4.81 5 4.71 0 0 0
08/09/2023
5.10
 5,300 5 5.10 4.81 0 0 0
07/09/2023
5.19
 1,100 5 5.29 5 0 0 0
06/09/2023
5
 700 5 5 5 0 0 0
05/09/2023
5.19
 200 5.19 5.19 5.19 0 0 0
04/09/2023
6.63
 0 6.63 6.63 6.63 0 0 0
01/09/2023
7.21
 0 7.21 7.21 7.21 0 0 0
31/08/2023
5.19
 2,500 4.81 5.19 4.62 0 0 0
30/08/2023
5.10
 3,705 4.90 5.10 4.90 0 0 0
29/08/2023
5.19
 1,700 5.38 5.48 5 0 100 -0.0
28/08/2023
5.29
 2,600 5.29 5.38 5 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |