CTCP Chứng khoán Everest (evs)

4.60
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
(2026-05-13) 		0 0% 2,119,400 13,100 0
4.50
4.60
4.60
2 tháng
(2026-04-13) 		-0.40 -8% 4,693,700 400 0
4.50
5.10
4.60
3 tháng
(2026-03-16) 		-0.60 -11.54% 7,036,600 14,300 0.0
4.50
5.30
4.60
6 tháng
(2025-12-15) 		-1.40 -23.33% 15,614,500 9,600 -0.0
4.50
6.20
4.60
12 tháng
(2025-06-17) 		-1.10 -19.30% 80,453,200 9,700 0.2
4.50
9
4.60
24 tháng
(2024-06-24) 		-2.80 -37.84% 111,698,754 -501,140 -2.4
4.50
9
4.60
36 tháng
(2023-06-28) 		-3.96 -46.28% 209,925,541 -6,400 1.4
4.50
12.30
4.60
60 tháng
(2021-07-08) 		-16.02 -77.70% 311,543,774 9,300 5.7
4.50
27.06
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
8
 180,400 7.88 8.13 7.56 0 0 0
27/10/2022
7.88
 156,400 7.69 7.88 7.13 0 0 0
26/10/2022
7.69
 68,700 7.69 7.94 7.38 0 0 0
25/10/2022
7.69
 220,200 8.31 8.38 7.56 0 0 0
24/10/2022
8.31
 249,300 8.44 8.44 7.63 0 58,400 -0.7
21/10/2022
8.44
 378,400 8.81 8.81 8 0 30,800 -0.4
20/10/2022
8.81
 211,400 9.13 9.19 8.44 0 61,600 -0.9
19/10/2022
9.13
 177,600 8.88 9.19 8.81 0 0 0
18/10/2022
8.88
 141,282 8.88 9.19 8.88 0 0 0
17/10/2022
8.88
 261,500 9.69 9.88 8.88 0 0 0
14/10/2022
9.69
 246,900 9.75 9.94 9.25 0 0 0
13/10/2022
9.75
 4,300 9.69 9.94 9.38 0 0 0
12/10/2022
9.69
 69,200 9.44 9.94 8.75 0 0 0
11/10/2022
9.44
 21,820 10.44 10.44 9.44 0 0 0
10/10/2022
10.44
 30,182 10.63 10.63 9.56 0 0 0
07/10/2022
10.63
 52,500 10.69 10.94 9.94 0 0 0
06/10/2022
10.69
 26,900 11.06 11.13 10.63 0 0 0
05/10/2022
11.06
 9,700 11.19 11.88 10.69 0 0 0
04/10/2022
11.19
 21,800 10.69 11.44 10.50 0 0 0
03/10/2022
10.69
 26,901 11.88 11.88 10.69 0 0 0
30/09/2022
11.88
 101,500 11.25 11.88 10.50 0 0 0
29/09/2022
11.25
 5,800 11.56 11.88 11.25 0 0 0
28/09/2022
11.56
 57,100 11.19 11.56 10.56 0 0 0
27/09/2022
11.19
 50,100 11.19 11.81 10.38 0 0 0
26/09/2022
11.19
 45,420 11.75 11.81 10.88 0 0 0
23/09/2022
11.75
 7,300 11.88 11.94 11.75 0 0 0
22/09/2022
11.88
 33,206 12 12.13 11.63 0 0 0
21/09/2022
12
 50,620 11.81 12.38 11.81 0 0 0
20/09/2022
11.81
 36,107 12.06 12.13 11.56 0 0 0
19/09/2022
12.06
 47,400 12.50 12.50 11.56 0 0 0
16/09/2022
12.50
 120,808 12.63 12.63 12.25 0 0 0
15/09/2022
12.63
 20,100 12.63 12.81 12.31 0 0 0
14/09/2022
12.63
 57,701 12.56 12.63 11.88 0 1,300 -0.0
13/09/2022
12.56
 36,008 13.06 13.06 12.38 0 0 0
12/09/2022
13.06
 171,821 12.50 13.25 12.50 0 0 0
09/09/2022
12.50
 176,224 11.44 12.50 10.44 0 0 0
08/09/2022
11.44
 125,600 12.50 12.56 11.44 0 0 0
07/09/2022
12.50
 62,100 13.19 13.19 12.50 0 0 0
06/09/2022
13.19
 62,082 12.94 13.44 13 0 0 0
05/09/2022
12.94
 86,300 13.75 13.75 12.69 0 0 0
31/08/2022
13.75
 156,600 14.38 14.38 13.63 0 0 0
30/08/2022
14.38
 36,000 14.63 15 14.19 0 0 0
29/08/2022
14.63
 180,900 14.94 14.94 13.63 0 0 0
26/08/2022
14.94
 84,400 15.13 15.13 14.94 0 0 0
25/08/2022
15.13
 146,644 15 15.19 15 0 0 0
24/08/2022
15
 76,100 15.19 15.25 15 0 0 0
23/08/2022
15.19
 75,740 15.31 15.31 14.88 0 0 0
22/08/2022
15.31
 204,200 15.31 15.31 14.81 0 0 0
19/08/2022
15.31
 154,300 15.31 15.38 15.19 0 0 0
18/08/2022
15.31
 168,800 15.31 15.50 15.13 0 0 0
17/08/2022
15.31
 322,762 14.88 15.81 15 0 0 0
16/08/2022
14.88
 164,060 15.44 15.44 14.88 0 0 0
15/08/2022
15.44
 598,789 16.56 16.56 14.94 100 0 0.0
12/08/2022
16.56
 6,200 16.56 17.13 15.94 0 0 0
11/08/2022
16.56
 30,300 16.88 17.38 16.56 0 0 0
10/08/2022
16.88
 53,210 17.50 17.50 16.69 0 0 0
09/08/2022
17.50
 19,000 17.50 17.81 17.25 0 1,200 -0.0
08/08/2022
17.50
 8,500 17.31 17.63 17.31 0 0 0
05/08/2022
17.31
 18,900 17.56 17.56 16.94 0 0 0
04/08/2022
17.56
 11,500 18.25 18.25 17.56 0 0 0
03/08/2022
18.25
 5,500 18.13 18.25 17.38 2,000 0 0.1
02/08/2022
18.13
 5,800 18.38 18.38 17.63 0 0 0
01/08/2022
18.38
 43,200 18.44 18.44 17.25 0 0 0
29/07/2022
18.44
 6,700 18.50 18.50 17.50 0 0 0
28/07/2022
18.50
 77,700 18.13 18.75 17.06 0 0 0
27/07/2022
18.13
 4,500 18 18.13 16.88 0 0 0
26/07/2022
18
 3,600 18.19 19.13 17.75 0 0 0
25/07/2022
18.19
 2,900 18.25 19.38 17.94 0 0 0
22/07/2022
18.25
 94,700 19.19 19.38 18.25 0 3,800 -0.1
21/07/2022
19.19
 2,500 19.13 19.38 18.19 0 0 0
20/07/2022
19.13
 11,500 19.25 19.25 18.19 0 0 0
19/07/2022
19.25
 1,000 19.25 19.25 19.19 0 0 0
18/07/2022
19.25
 19,900 18 19.38 18 0 0 0
15/07/2022
18
 138,700 16.63 18 16.69 0 0 0
14/07/2022
16.63
 18,100 17.50 17.56 16.63 0 0 0
13/07/2022
17.50
 1,000 17.50 17.50 17.44 0 0 0
12/07/2022
17.50
 1,300 17.44 17.50 16.31 0 0 0
11/07/2022
17.44
 3,200 17.50 17.50 16.88 0 0 0
08/07/2022
17.50
 1,100 17.56 17.56 17.50 0 0 0
07/07/2022
17.56
 7,500 17.19 17.69 16.88 0 0 0
06/07/2022
17.19
 3,600 17.50 17.50 16.88 0 0 0
05/07/2022
17.50
 33,300 17.38 17.56 16.88 0 0 0
04/07/2022
17.38
 2,700 16 17.44 17.38 0 0 0
01/07/2022
16
 3,600 17.25 17.25 15.81 0 0 0
30/06/2022
17.25
 3,700 17.25 17.44 16 0 0 0
29/06/2022
17.25
 3,000 17.19 17.44 17.19 0 0 0
28/06/2022
17.19
 4,700 17.19 17.44 15.94 0 0 0
27/06/2022
17.19
 4,400 16.56 17.38 16.25 0 0 0
24/06/2022
16.56
 6,300 16.56 16.56 15.63 0 0 0
23/06/2022
16.56
 4,800 16.56 16.88 14.94 0 0 0
22/06/2022
16.56
 12,200 16.38 16.56 14.75 0 0 0
21/06/2022
16.38
 7,100 18.13 18.13 16.38 0 3,200 -0.1
20/06/2022
18.13
 9,400 19.06 19.06 17.56 0 5,100 -0.1
17/06/2022
19.06
 3,800 19.31 19.31 17.88 0 0 0
16/06/2022
19.31
 119,300 18.75 19.94 18.13 0 0 0
15/06/2022
18.75
 10,800 19.38 19.38 17.50 0 0 0
14/06/2022
19.38
 69,100 17.88 19.38 17.50 0 0 0
13/06/2022
17.88
 2,900 19 19 17.88 0 0 0
10/06/2022
19
 6,500 19.75 19.75 19 0 0 0
09/06/2022
19.75
 2,700 19.94 19.94 18.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |