CTCP Tập đoàn EverLand (evg)

9.06
0.27
(3.07%)
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
(2025-11-05) 		0.52 6.29% 14,191,300 73,400 0.5
7.85
9.06
9.06
2 tháng
(2025-10-06) 		-0.56 -5.99% 49,310,500 -107,100 -1.3
7.85
9.92
9.06
3 tháng
(2025-09-08) 		-2.96 -25.19% 97,868,100 -796,600 -9.5
7.85
11.75
9.06
6 tháng
(2025-06-09) 		2.45 38.64% 302,971,400 -277,900 -9.6
6.02
11.75
9.06
12 tháng
(2024-12-10) 		2.13 31.98% 436,572,300 -134,823 -10.5
4.86
11.75
9.06
24 tháng
(2023-12-18) 		3.41 63.38% 976,066,900 259,688 -10.6
4.59
11.75
9.06
36 tháng
(2022-12-21) 		5.36 156.27% 1,634,696,500 507,888 -12.6
3.10
11.75
9.06
60 tháng
(2020-12-31) 		2.62 42.46% 2,009,622,340 -291,992 -23.9
3.10
18.50
9.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
9.97
 201,700 10.55 10.55 9.95 0 0 0
29/04/2022
10.55
 119,100 10.50 10.70 10.50 0 0 0
28/04/2022
10.50
 122,200 10.50 11.10 10.35 0 0 0
27/04/2022
10.50
 227,900 9.90 10.55 9.90 0 0 0
26/04/2022
9.90
 261,800 9.26 9.90 8.70 0 0 0
25/04/2022
9.26
 185,900 9.95 10.20 9.26 0 0 0
22/04/2022
9.95
 267,600 9.82 10.15 9.14 0 4,500 -0.0
21/04/2022
9.82
 570,300 9.82 10 9.14 0 0 0
20/04/2022
9.82
 681,200 9.82 9.83 9.14 0 0 0
19/04/2022
9.82
 536,200 10.55 10.55 9.82 0 0 0
18/04/2022
10.55
 364,000 11.30 11.35 10.55 0 0 0
15/04/2022
11.30
 257,700 11.60 11.60 11.30 0 1,200 -0.0
14/04/2022
11.60
 228,100 11.45 11.80 11.40 0 0 0
13/04/2022
11.45
 605,400 11.40 11.50 11.10 0 0 0
12/04/2022
11.40
 597,300 11.75 12 11 0 0 0
08/04/2022
11.75
 418,500 12.15 12.45 11.75 0 0 0
07/04/2022
12.15
 409,400 12.45 12.50 12.15 0 0 0
06/04/2022
12.45
 446,600 12.70 12.70 12.40 0 0 0
05/04/2022
12.70
 495,700 12.85 12.85 12.55 0 0 0
04/04/2022
12.85
 507,300 12.95 13.10 12.80 0 0 0
01/04/2022
12.95
 695,100 12.65 13.10 12 0 0 0
31/03/2022
12.65
 452,700 13 13.45 12.60 0 0 0
30/03/2022
13
 1,014,200 13.90 13.90 13 0 0 0
29/03/2022
13.90
 981,100 13.50 13.95 13.25 0 100 -0.0
28/03/2022
13.50
 743,500 14.05 14.05 13.40 0 0 0
25/03/2022
14.05
 559,100 14.20 14.30 14 0 0 0
24/03/2022
14.20
 452,800 14.10 14.20 14 0 0 0
23/03/2022
14.10
 1,830,400 14.60 14.60 13.95 0 0 0
22/03/2022
14.60
 1,443,400 14.55 14.90 14.20 0 0 0
21/03/2022
14.55
 612,500 14.70 14.70 14.30 0 0 0
18/03/2022
14.70
 1,002,000 14 14.85 14.05 0 0 0
17/03/2022
14
 379,000 14 14.10 13.90 0 0 0
16/03/2022
14
 215,100 13.80 14.10 13.80 0 0 0
15/03/2022
13.80
 265,500 13.70 14 13.50 0 0 0
14/03/2022
13.70
 769,200 14 14.10 13.05 0 0 0
11/03/2022
14
 472,700 14.20 14.35 14 0 0 0
10/03/2022
14.20
 941,400 14.30 14.60 14.10 0 0 0
09/03/2022
14.30
 686,000 14.40 14.65 13.90 0 0 0
08/03/2022
14.40
 745,500 14.90 14.90 14.40 0 0 0
07/03/2022
14.90
 708,400 14.70 15.30 14.70 0 0 0
04/03/2022
14.70
 543,500 14.40 14.70 14.40 0 0 0
03/03/2022
14.40
 548,400 14.40 14.65 14.30 0 0 0
02/03/2022
14.40
 702,300 14.90 14.90 14.30 0 0 0
01/03/2022
14.90
 989,500 14.55 15.05 14.10 0 0 0
28/02/2022
14.55
 1,150,100 15.50 15.50 14.50 0 0 0
25/02/2022
15.50
 1,653,800 15.40 15.95 15.35 0 0 0
24/02/2022
15.40
 4,130,100 15.60 16.65 14.60 0 7,200 -0.1
23/02/2022
15.60
 3,810,800 14.60 15.60 14.60 0 0 0
22/02/2022
14.60
 1,064,400 14.60 14.60 14 0 0 0
21/02/2022
14.60
 1,355,300 14.45 14.90 14 0 0 0
18/02/2022
14.45
 1,050,000 14.45 15 13.95 0 0 0
17/02/2022
14.45
 1,381,700 14.45 14.55 14 0 0 0
16/02/2022
14.45
 1,266,900 14.45 14.75 14 0 0 0
15/02/2022
14.45
 1,536,100 14.20 15 13.80 0 0 0
14/02/2022
14.20
 1,591,400 14 14.40 13.70 0 0 0
11/02/2022
14
 520,100 14.20 14.50 13.65 0 0 0
10/02/2022
14.20
 770,700 14.20 14.50 13.70 0 0 0
09/02/2022
14.20
 731,900 13.55 14.25 13.10 0 0 0
08/02/2022
13.55
 1,200,500 13.35 13.80 13.30 0 0 0
07/02/2022
13.35
 488,200 13.15 13.50 13 0 0 0
28/01/2022
13.15
 487,800 13 13.30 12.50 0 0 0
27/01/2022
13
 454,300 13.80 13.95 12.90 0 0 0
26/01/2022
13.80
 253,900 14.20 14.20 13.25 0 0 0
25/01/2022
14.20
 629,400 14.40 14.40 13.40 0 0 0
24/01/2022
14.40
 324,800 14.10 14.50 13.15 0 0 0
21/01/2022
14.10
 588,400 13.95 15 14.10 0 0 0
20/01/2022
13.95
 782,300 13.20 14.10 12.60 0 15,000 -0.2
19/01/2022
13.20
 932,600 12.65 13.20 11.80 0 20,000 -0.2
18/01/2022
12.65
 213,000 14.25 14.25 12.65 0 0 0
17/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
17/01/2022
14.25
 273,300 14.10 15.05 14 0 0 0
14/01/2022
14.10
 747,600 15.14 15.14 14.10 0 0 0
13/01/2022
15.14
 2,117,800 16.26 16.56 15.14 0 0 0
12/01/2022
16.26
 1,667,400 17.45 17.45 16.26 0 0 0
11/01/2022
17.45
 374,000 18.50 18.50 17.45 0 0 0
10/01/2022
18.50
 989,000 18.13 18.72 17.16 0 0 0
07/01/2022
18.13
 726,400 18.50 18.57 17.98 0 0 0
06/01/2022
18.50
 960,300 17.90 18.72 17.79 0 0 0
05/01/2022
17.90
 1,767,400 17.38 18.57 16.26 0 2,800 -0.1
04/01/2022
17.38
 2,498,200 16.41 17.53 15.89 0 15,000 -0.4
31/12/2021
16.41
 634,500 16.26 16.41 15.66 0 0 0
30/12/2021
16.26
 906,800 16.11 16.48 15.74 0 0 0
29/12/2021
16.11
 2,381,800 15.07 16.11 14.69 0 15,000 -0.3
28/12/2021
15.07
 521,600 14.96 15.92 14.55 0 0 0
27/12/2021
14.96
 481,800 15.89 15.96 14.92 0 0 0
24/12/2021
15.89
 1,043,600 15.66 16.63 14.58 0 0 0
23/12/2021
15.66
 665,100 15.44 15.74 14.40 0 0 0
22/12/2021
15.44
 1,361,100 14.66 15.66 14.96 0 35,000 -0.7
21/12/2021
14.66
 2,881,100 13.72 14.66 12.90 0 11,800 -0.2
20/12/2021
13.72
 368,600 13.72 14.25 13.24 0 0 0
17/12/2021
13.72
 868,700 13.72 13.95 13.43 0 0 0
16/12/2021
13.72
 1,243,800 13.31 14.02 12.75 0 0 0
15/12/2021
13.31
 1,434,800 13.13 13.61 12.53 0 0 0
14/12/2021
13.13
 1,319,100 13.39 13.43 12.75 0 0 0
13/12/2021
13.39
 1,633,600 12.75 13.43 12.61 0 0 0
10/12/2021
12.75
 731,500 12.98 12.98 12.31 0 0 0
09/12/2021
12.98
 746,400 12.53 12.98 12.23 0 0 0
08/12/2021
12.53
 1,139,900 12.42 12.61 12.08 0 0 0
07/12/2021
12.42
 756,000 12.31 12.83 11.64 0 0 0
06/12/2021
12.31
 754,100 12.75 13.13 11.90 0 200 -0.0
03/12/2021
12.75
 1,245,400 13.50 13.58 12.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |