CTCP Đầu tư Ego Việt Nam (hkt)

8.60
0
(0%)
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
(2024-10-14) 		-0.20 -2.27% 24,500 0 0
8.60
8.80
8.60
2 tháng
(2024-09-16) 		-0.70 -7.53% 51,900 0 0
8.50
9.30
8.60
3 tháng
(2024-08-15) 		-0.60 -6.52% 2,916,100 0 0
8.20
9.60
8.60
6 tháng
(2024-05-17) 		4.40 104.76% 3,163,800 -2,100 -0.0
4.20
9.60
8.60
12 tháng
(2023-11-20) 		5.10 145.71% 3,339,400 -3,100 -0.0
3.20
9.60
8.60
24 tháng
(2022-11-24) 		1.60 22.86% 3,750,370 -1,900 -0.0
3.20
9.60
8.60
36 tháng
(2021-11-29) 		1.20 16.22% 4,779,754 -2,800 -0.0
3.20
9.60
8.60
60 tháng
(2019-12-10) 		5.70 196.55% 8,588,707 -7,400 -0.0
2.90
10.30
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
7.80
 16,159 7.10 7.80 6.60 0 0 0
20/01/2022
7.10
 6,000 6.50 7.10 6.50 0 0 0
19/01/2022
6.50
 10,000 6.60 6.60 6 0 0 0
18/01/2022
6.60
 10,300 7.30 7.30 6.60 0 0 0
17/01/2022
7.30
 7,924 7.50 7.50 6.90 0 0 0
14/01/2022
7.50
 4,230 7.10 7.50 6.60 0 0 0
13/01/2022
7.10
 22,100 7.70 7.70 7.10 0 0 0
12/01/2022
7.70
 33,228 7.70 7.70 7.30 0 0 0
11/01/2022
7.70
 31,820 8.30 8.30 7.60 0 0 0
10/01/2022
8.30
 45,901 7.90 8.40 7.90 0 0 0
07/01/2022
7.90
 42,319 7.30 8 7.30 0 0 0
06/01/2022
7.30
 14,609 7.30 7.40 7.20 100 0 0.0
05/01/2022
7.30
 17,200 7.30 7.30 7.10 0 0 0
04/01/2022
7.30
 12,900 7.20 7.40 7.20 0 0 0
31/12/2021
7.20
 16,411 7.20 7.40 7.10 0 0 0
30/12/2021
7.20
 6,209 7.30 7.50 7.20 0 0 0
29/12/2021
7.30
 21,047 7 7.50 7.10 0 0 0
28/12/2021
7
 22,535 7.10 7.10 7 0 0 0
27/12/2021
7.10
 16,400 7.10 7.20 7 0 0 0
24/12/2021
7.10
 4,800 7.20 7.20 7 0 0 0
23/12/2021
7.20
 5,200 7.20 7.30 7.10 0 0 0
22/12/2021
7.20
 6,120 7.20 7.20 7.10 0 0 0
21/12/2021
7.20
 13,200 7.40 7.40 7.10 0 0 0
20/12/2021
7.40
 9,700 7.40 7.40 7.30 0 0 0
17/12/2021
7.40
 4,100 7.40 7.50 7.40 0 0 0
16/12/2021
7.40
 9,320 7.50 7.50 7.30 0 0 0
15/12/2021
7.50
 3,400 7.70 7.70 7.40 0 0 0
14/12/2021
7.70
 5,937 7.70 7.70 7.40 0 0 0
13/12/2021
7.70
 9,475 7.70 7.80 7.50 0 0 0
10/12/2021
7.70
 4,000 7.50 7.70 7.40 0 0 0
09/12/2021
7.50
 2,810 7.50 7.50 7.10 0 0 0
08/12/2021
7.50
 3,500 7.60 7.60 7.50 0 0 0
07/12/2021
7.60
 9,300 7.60 7.60 7.20 0 0 0
06/12/2021
7.60
 11,005 7.90 7.90 7.20 0 0 0
03/12/2021
7.90
 26,900 8 8 7.40 0 0 0
02/12/2021
8
 51,210 7.60 8 7.60 0 0 0
01/12/2021
7.60
 6,260 7.20 7.60 7.20 0 2,500 -0.0
30/11/2021
7.20
 21,200 7.40 7.40 7.10 0 0 0
29/11/2021
7.40
 4,100 7.50 7.50 6.80 0 0 0
26/11/2021
7.50
 9,700 7.50 7.50 7.20 0 0 0
25/11/2021
7.50
 10,000 7.60 7.70 7.40 0 0 0
24/11/2021
7.60
 19,380 7.70 7.80 7.40 0 1,500 -0.0
23/11/2021
7.70
 20,710 8 8 7.20 0 0 0
22/11/2021
8
 13,737 8.30 8.30 8 0 0 0
19/11/2021
8.30
 64,900 7.90 8.60 8 0 0 0
18/11/2021
7.90
 40,483 7.40 7.90 7.10 4,000 0 0.0
17/11/2021
7.40
 7,000 7.40 7.40 7.20 0 0 0
16/11/2021
7.40
 9,996 7.90 8 7.20 0 0 0
15/11/2021
7.90
 58,550 7.30 7.90 7.20 0 100 -0.0
12/11/2021
7.30
 11,700 7.10 7.30 6.90 0 0 0
11/11/2021
7.10
 9,300 7 7.10 6.80 0 0 0
10/11/2021
7
 4,343 6.70 7 6.70 0 0 0
09/11/2021
6.70
 44,150 6.70 6.90 6.50 100 0 0.0
08/11/2021
6.70
 44,200 6.70 6.90 6.50 0 0 0
05/11/2021
6.70
 3,300 6.60 6.70 6.70 0 0 0
04/11/2021
6.60
 5,500 6.90 6.90 6.40 0 0 0
03/11/2021
6.90
 2,282 6.90 6.90 6.80 0 0 0
02/11/2021
6.90
 1,813 6.90 6.90 6.60 0 0 0
01/11/2021
6.90
 18,400 7.20 7.20 6.50 0 0 0
29/10/2021
7.20
 1,200 7 7.20 6.50 0 0 0
28/10/2021
7
 5,013 6.80 7 6.80 0 0 0
27/10/2021
6.80
 35,800 6.60 7.20 6.40 0 0 0
26/10/2021
6.60
 6,300 6.70 7 6.50 0 0 0
25/10/2021
6.70
 26,200 6.70 7.30 6.50 0 0 0
22/10/2021
6.70
 53,413 6.30 6.90 6.40 0 0 0
21/10/2021
6.30
 14,900 6.30 6.40 6.30 0 0 0
20/10/2021
6.30
 18,800 6.40 6.50 6.10 0 0 0
19/10/2021
6.40
 1,000 6.30 6.40 6.20 0 0 0
18/10/2021
6.30
 10,810 6.10 6.40 6.10 0 0 0
15/10/2021
6.10
 10,200 6.20 6.20 6 0 0 0
14/10/2021
6.20
 7,370 6.20 6.20 5.90 0 0 0
13/10/2021
6.20
 1,128 6.20 6.20 6 0 0 0
12/10/2021
6.20
 7,157 6.10 6.20 6 0 0 0
11/10/2021
6.10
 5,300 6.30 6.30 6.10 0 0 0
08/10/2021
6.30
 12,500 6.40 6.40 6 0 0 0
07/10/2021
6.40
 8,561 6.20 6.40 6 0 0 0
06/10/2021
6.20
 23,900 6.20 6.20 5.90 0 0 0
05/10/2021
6.20
 15,300 6 6.20 5.90 0 0 0
04/10/2021
6
 13,351 6 6 5.70 0 0 0
01/10/2021
6
 6,710 6 6.10 6 0 0 0
30/09/2021
6
 1,328 6 6.10 6 0 0 0
29/09/2021
6
 8,601 6.60 6.60 6 0 0 0
28/09/2021
6.60
 8,250 6.60 6.70 6 0 0 0
27/09/2021
6.60
 17,710 6.80 6.80 6.20 0 0 0
24/09/2021
6.80
 12,700 6.80 7 6.40 0 0 0
23/09/2021
6.80
 17,808 6.70 7.30 6.70 0 0 0
22/09/2021
6.70
 34,120 6.20 6.70 6.20 0 0 0
21/09/2021
6.20
 10,151 6.10 6.20 6 0 0 0
20/09/2021
6.10
 4,700 6.20 6.20 6.10 0 0 0
17/09/2021
6.20
 23,100 6.20 6.20 6.20 0 7,700 -0.0
16/09/2021
6.20
 34,650 6.40 6.40 6 0 0 0
15/09/2021
6.40
 15,709 6.40 6.40 5.90 0 0 0
14/09/2021
6.40
 420 6.60 6.60 6.40 0 0 0
13/09/2021
6.60
 90,950 6.10 6.70 5.60 0 0 0
10/09/2021
6.10
 3,829 6.20 6.20 6 0 0 0
09/09/2021
6.20
 6,100 6.40 6.40 6 0 0 0
08/09/2021
6.40
 2,900 6.20 6.50 6.40 0 0 0
07/09/2021
6.20
 1,900 6.50 6.50 6.10 0 0 0
06/09/2021
6.50
 2,300 6.10 6.50 6 0 0 0
01/09/2021
6.10
 0 6.10 6.10 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |