CTCP Đầu tư Ego Việt Nam (hkt)

8.90
0.10
(1.14%)
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
(2024-08-19) 		-0.10 -1.12% 2,860,600 0 0
8.20
9.60
8.80
2 tháng
(2024-07-22) 		-0.30 -3.30% 2,881,800 0 0
8.20
9.60
8.80
3 tháng
(2024-06-20) 		1.20 15.79% 2,953,400 0 0
6.90
9.60
8.80
6 tháng
(2024-03-22) 		4.80 120% 3,158,900 -2,100 -0.0
3.20
9.60
8.80
12 tháng
(2023-09-25) 		3.50 66.04% 3,355,100 -3,100 -0.0
3.20
9.60
8.80
24 tháng
(2022-09-29) 		2.20 33.33% 3,719,881 -1,900 -0.0
3.20
9.60
8.80
36 tháng
(2021-10-04) 		2.80 46.67% 5,406,401 -300 -0.0
3.20
9.60
8.80
60 tháng
(2019-10-15) 		6 214.29% 8,739,197 -7,400 -0.0
2.80
10.30
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2017
3.18
 9,000 3.09 3.27 2.91 600 0 0.0
27/11/2017
3.09
 17,800 2.91 3.18 2.91 100 0 0.0
24/11/2017
2.91
 4,500 2.82 2.91 2.91 0 0 0
23/11/2017
2.82
 57,300 3 3 2.82 0 0 0
22/11/2017
3
 32,900 3.18 3.18 2.91 0 0 0
21/11/2017
3.18
 33,200 3.09 3.18 2.82 700 0 0.0
20/11/2017
3.09
 17,000 3.09 3.27 3 400 0 0.0
17/11/2017
3.09
 98,700 2.82 3.09 2.82 200 1,100 -0.0
16/11/2017
2.82
 111,600 2.64 2.82 2.64 75,100 0 0.2
15/11/2017
2.64
 30,600 2.64 2.73 2.64 100 0 0.0
14/11/2017
2.64
 28,100 2.64 2.73 2.55 100 0 0.0
13/11/2017
2.64
 35,800 2.73 2.82 2.64 0 0 0
10/11/2017
2.73
 18,200 2.64 2.82 2.73 300 0 0.0
09/11/2017
2.64
 14,800 2.73 2.73 2.64 0 0 0
08/11/2017
2.73
 23,300 2.73 2.82 2.73 300 0 0.0
07/11/2017
2.73
 8,100 2.64 2.73 2.64 0 0 0
06/11/2017
2.64
 15,600 2.73 2.73 2.64 0 0 0
03/11/2017
2.73
 28,600 2.64 2.82 2.55 0 0 0
02/11/2017
2.64
 19,200 2.64 2.64 2.55 0 0 0
01/11/2017
2.64
 21,500 2.73 2.73 2.55 0 0 0
31/10/2017
2.73
 37,800 2.73 2.73 2.45 1,800 0 0.0
30/10/2017
2.73
 2,400 2.73 2.73 2.73 0 0 0
27/10/2017
2.73
 12,000 2.82 2.82 2.64 0 0 0
26/10/2017
2.82
 53,200 2.82 2.82 2.73 0 0 0
25/10/2017
2.82
 15,500 2.91 3 2.82 0 0 0
24/10/2017
2.91
 28,200 3 3 2.91 3,000 0 0.0
23/10/2017
3
 32,800 3.27 3.27 3 1,300 0 0.0
20/10/2017
3.27
 2,500 3.36 3.36 3.27 800 0 0.0
19/10/2017
3.36
 100 3.27 3.36 3.36 0 0 0
18/10/2017
3.27
 36,200 3.27 3.27 3.27 1,000 0 0.0
17/10/2017
3.27
 18,800 3.27 3.36 3.27 2,800 0 0.0
16/10/2017
3.27
 13,500 3.36 3.36 3.27 3,000 0 0.0
13/10/2017
3.36
 3,300 3.27 3.36 3.27 0 0 0
12/10/2017
3.27
 4,600 3.36 3.36 3.27 0 0 0
11/10/2017
3.36
 6,700 3.36 3.36 3.27 0 0 0
10/10/2017
3.36
 2,300 3.36 3.36 3.36 0 0 0
09/10/2017
3.36
 6,900 3.27 3.36 3.36 0 0 0
06/10/2017
3.27
 25,900 3.27 3.27 3.18 0 0 0
05/10/2017
3.27
 12,500 3.36 3.36 3.27 0 0 0
04/10/2017
3.36
 12,700 3.36 3.45 3.36 0 0 0
03/10/2017
3.36
 50,600 3.45 3.45 3.27 0 0 0
02/10/2017
3.45
 78,800 3.45 3.45 3.36 0 0 0
29/09/2017
3.45
 10,100 3.45 3.45 3.45 0 0 0
28/09/2017
3.45
 20,700 3.45 3.55 3.36 0 0 0
27/09/2017
3.45
 61,800 3.55 3.55 3.45 0 0 0
26/09/2017
3.55
 2,100 3.55 3.64 3.55 0 0 0
25/09/2017
3.55
 48,000 3.55 3.64 3.55 0 0 0
22/09/2017
3.55
 31,900 3.55 3.55 3.45 0 0 0
21/09/2017
3.55
 13,200 3.73 3.73 3.55 0 0 0
20/09/2017
3.73
 18,600 3.64 3.73 3.55 0 0 0
19/09/2017
3.64
 79,600 3.45 3.73 3.45 2,800 0 0.0
18/09/2017
3.45
 23,800 3.45 3.45 3.36 0 0 0
15/09/2017
3.45
 18,600 3.55 3.55 3.45 0 0 0
14/09/2017
3.55
 37,100 3.45 3.55 3.45 0 0 0
13/09/2017
3.45
 18,200 3.45 3.45 3.36 0 0 0
12/09/2017
3.45
 28,600 3.45 3.45 3.36 0 0 0
11/09/2017
3.45
 36,600 3.55 3.55 3.45 0 0 0
08/09/2017
3.55
 17,720 3.45 3.55 3.45 0 0 0
07/09/2017
3.45
 19,400 3.36 3.55 3.36 0 0 0
06/09/2017
3.36
 51,500 3.45 3.55 3.36 0 0 0
05/09/2017
3.45
 42,100 3.45 3.55 3.45 0 0 0
01/09/2017
3.45
 21,200 3.55 3.64 3.45 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |