CTCP Tập đoàn EverLand (evg)

4.13
-0.03
(-0.72%)
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
(2026-06-29) 		-1.27 -23.39% 8,914,400 76,938 0
4.13
5.44
4.13
2 tháng
(2026-06-01) 		-1.53 -26.83% 15,718,800 40,332 0
4.13
5.86
4.13
3 tháng
(2026-05-04) 		-2.23 -34.90% 23,699,500 -326,468 0
4.13
6.39
4.13
6 tháng
(2026-01-30) 		-3.29 -44.14% 63,826,100 -251,068 3.3
4.13
7.50
4.13
12 tháng
(2025-08-04) 		-3.96 -48.79% 320,463,900 -1,326,968 -13.4
4.13
11.19
4.13
24 tháng
(2024-08-08) 		-1.46 -25.97% 677,067,300 -809,191 -11.6
4.13
11.19
4.13
36 tháng
(2023-08-14) 		-3.03 -42.15% 1,296,717,200 -832,080 -14.6
4.11
11.19
4.13
60 tháng
(2021-08-24) 		-2.40 -36.55% 1,963,998,600 -459,980 -17.9
2.95
17.62
4.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
3.76
 3,391,300 3.71 3.90 3.76 0 0 0.1
13/12/2022
3.71
 5,393,300 3.56 3.71 3.36 0 0 0.1
12/12/2022
3.56
 2,703,500 3.82 3.98 3.56 0 0 0.1
09/12/2022
3.82
 830,900 3.74 3.89 3.71 0 0 0.1
08/12/2022
3.74
 7,017,300 4.01 4.16 3.73 20,000 0 0.1
07/12/2022
4.01
 4,880,900 4.30 4.30 4.01 0 0 0.1
06/12/2022
4.30
 3,116,100 4.62 4.67 4.30 0 0 0.1
05/12/2022
4.62
 3,779,400 4.32 4.62 4.34 30,000 0 0.1
02/12/2022
4.32
 4,690,100 4.18 4.47 4.13 0 0 0.0
01/12/2022
4.18
 8,348,200 3.91 4.18 4.15 0 0 0.0
30/11/2022
3.91
 2,367,900 3.85 3.97 3.80 9,500 0 0.0
29/11/2022
3.85
 2,336,800 3.76 3.96 3.62 0 0 -0.0
28/11/2022
3.76
 2,140,100 3.61 3.80 3.61 0 0 -0.0
25/11/2022
3.61
 733,300 3.52 3.62 3.51 0 0 -0.0
24/11/2022
3.52
 618,400 3.68 3.70 3.42 0 0 -0.0
23/11/2022
3.68
 1,476,000 3.94 4 3.68 0 0 -0.0
22/11/2022
3.94
 1,784,400 3.76 4.02 3.62 0 0 -0.0
21/11/2022
3.76
 1,412,200 3.52 3.76 3.43 0 0 -0.0
18/11/2022
3.52
 533,800 3.51 3.61 3.33 0 0 -0.0
17/11/2022
3.51
 334,400 3.44 3.57 3.49 0 0 -0.0
16/11/2022
3.44
 401,500 3.35 3.52 3.12 0 0 -0.0
15/11/2022
3.35
 360,400 3.59 3.66 3.34 0 0 -0.0
14/11/2022
3.59
 351,700 3.81 3.81 3.54 0 0 -0.0
11/11/2022
3.81
 351,000 3.80 3.95 3.61 0 0 -0.0
10/11/2022
3.80
 390,700 4.08 4.09 3.80 0 0 -0.0
09/11/2022
4.08
 709,400 4.07 4.13 3.92 0 0 -0.0
08/11/2022
4.07
 217,000 4.08 4.29 3.80 0 0 -0.0
07/11/2022
4.08
 288,400 4.38 4.38 4.08 0 0 -0.0
04/11/2022
4.38
 424,200 4.49 4.50 4.30 0 0 -0.0
03/11/2022
4.49
 406,200 4.45 4.49 4.37 0 0 -0.0
02/11/2022
4.45
 560,400 4.37 4.45 4.33 0 0 -0.0
01/11/2022
4.37
 611,000 4.25 4.37 4.21 0 0 -0.0
31/10/2022
4.25
 709,200 4.24 4.36 4.23 0 0 -0.0
28/10/2022
4.24
 506,100 4.25 4.36 4.24 0 0 -0.0
27/10/2022
4.25
 443,400 4.23 4.38 4.19 0 0 0
26/10/2022
4.23
 286,800 4.53 4.57 4.22 0 0 0
25/10/2022
4.53
 349,700 4.53 4.53 4.22 0 0 0
24/10/2022
4.53
 347,200 4.82 4.94 4.49 0 0 0
21/10/2022
4.82
 621,600 5.12 5.12 4.77 0 0 0
20/10/2022
5.12
 216,800 5.21 5.26 5.02 0 0 0
19/10/2022
5.21
 219,600 5.22 5.29 5.14 0 0 0
18/10/2022
5.22
 241,200 5.10 5.31 5.14 0 0 -0.0
17/10/2022
5.10
 218,200 5.26 5.31 5.07 0 0 -0.0
14/10/2022
5.26
 127,500 5.23 5.33 5.16 0 0 -0.0
13/10/2022
5.23
 30,200 5.14 5.29 5.07 0 0 -0.0
12/10/2022
5.14
 84,700 4.96 5.22 4.76 0 0 -0.0
11/10/2022
4.96
 153,100 5.33 5.33 4.96 0 0 -0.0
10/10/2022
5.33
 78,400 5.33 5.33 4.97 0 0 -0.0
07/10/2022
5.33
 104,200 5.61 5.61 5.22 0 0 -0.0
06/10/2022
5.61
 63,900 5.50 5.70 5.26 0 0 -0.0
05/10/2022
5.50
 39,700 5.31 5.57 5.12 0 0 -0.0
04/10/2022
5.31
 82,800 5.41 5.76 5.05 0 0 -0.0
03/10/2022
5.41
 74,400 5.80 5.98 5.40 0 0 -0.0
30/09/2022
5.80
 79,600 6.04 6.04 5.62 0 0 -0.0
29/09/2022
6.04
 62,900 6.04 6.44 6.03 0 0 -0.0
28/09/2022
6.04
 144,600 6.08 6.19 6.03 0 0 -0.0
27/09/2022
6.08
 63,100 6.08 6.19 5.91 0 1,400 -0.0
26/09/2022
6.08
 67,200 6.08 6.25 5.71 0 0 -0.0
23/09/2022
6.08
 59,200 6.06 6.18 6.05 0 0 -0.0
22/09/2022
6.06
 35,700 6.04 6.08 5.92 0 100 -0.0
21/09/2022
6.04
 53,700 6.03 6.08 5.99 0 0 -0.0
20/09/2022
6.03
 52,600 6.02 6.08 5.91 0 0 -0.0
19/09/2022
6.02
 208,000 6.13 6.19 5.80 0 0 -0.0
16/09/2022
6.13
 55,000 6.17 6.19 6 0 0 -0.0
15/09/2022
6.17
 143,600 6.17 6.48 6.16 1,500 0 -0.0
14/09/2022
6.17
 69,300 6.25 6.25 5.95 0 0 -0.0
13/09/2022
6.25
 41,900 6.30 6.30 6 0 0 -0.0
12/09/2022
6.30
 84,800 6.30 6.47 6.30 0 0 -0.0
09/09/2022
6.30
 79,400 6.33 6.51 6.18 0 0 -0.0
08/09/2022
6.33
 89,600 6.57 6.75 6.33 0 0 -0.0
07/09/2022
6.57
 136,100 6.77 6.77 6.57 0 0 -0.0
06/09/2022
6.77
 67,200 6.77 6.84 6.69 0 0 -0.0
05/09/2022
6.77
 67,600 6.80 6.94 6.77 0 0 -0.0
31/08/2022
6.80
 138,200 6.86 6.90 6.76 0 0 -0.0
30/08/2022
6.86
 77,700 6.81 7.03 6.76 0 0 -0.0
29/08/2022
6.81
 94,300 7.17 7.17 6.74 0 3,000 -0.0
26/08/2022
7.17
 229,600 7.38 7.38 7.17 0 0 0.0
25/08/2022
7.38
 205,000 7.54 7.61 7.38 0 0 0.0
24/08/2022
7.54
 118,700 7.62 7.71 7.52 3,000 0 0.0
23/08/2022
7.62
 492,800 7.34 7.78 7.52 0 1,000 -0.0
22/08/2022
7.34
 384,300 6.87 7.34 6.81 0 0 0.0
19/08/2022
6.87
 97,700 6.87 6.89 6.76 0 0 0.0
18/08/2022
6.87
 119,900 6.79 6.93 6.76 0 0 0.0
17/08/2022
6.79
 146,200 6.75 6.98 6.79 0 0 0.0
16/08/2022
6.75
 132,400 6.81 6.81 6.68 0 0 0.0
15/08/2022
6.81
 87,000 6.94 7 6.76 0 0 0.0
12/08/2022
6.94
 68,100 6.90 6.95 6.68 0 0 0.0
11/08/2022
6.90
 224,000 7.08 7.14 6.67 0 0 0.0
10/08/2022
7.08
 163,500 7.05 7.13 7.01 0 0 0.0
09/08/2022
7.05
 196,200 6.95 7.14 6.86 0 0 0.0
08/08/2022
6.95
 165,200 6.86 7.04 6.90 0 0 0.0
05/08/2022
6.86
 158,800 6.74 6.86 6.57 0 0 0.0
04/08/2022
6.74
 135,700 6.71 6.90 6.71 0 0 0.0
03/08/2022
6.71
 160,800 6.67 6.76 6.57 0 0 0.0
02/08/2022
6.67
 389,200 6.47 6.80 6.45 0 0 0.0
01/08/2022
6.47
 239,600 6.15 6.48 6.19 0 0 0.0
29/07/2022
6.15
 80,300 6.21 6.33 6.14 0 0 0.0
28/07/2022
6.21
 80,900 6.12 6.33 6.16 0 0 0.0
27/07/2022
6.12
 42,100 6.19 6.24 6.07 1,000 0 0.0
26/07/2022
6.19
 73,500 6.19 6.28 6.19 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |