CTCP Chứng khoán Everest (evs)

5.70
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
(2025-12-29) 		-0.30 -5% 3,288,500 -2,900 -0.0
5.70
6
5.70
2 tháng
(2025-11-28) 		-0.80 -12.31% 6,303,500 -6,900 -0.0
5.70
6.50
5.70
3 tháng
(2025-10-29) 		-0.60 -9.52% 8,694,900 -34,400 -0.2
5.70
6.50
5.70
6 tháng
(2025-07-31) 		-1.50 -20.83% 51,366,600 -35,200 -0.1
5.70
9
5.70
12 tháng
(2025-02-03) 		0.20 3.64% 86,060,468 -111,900 -0.3
4.70
9
5.70
24 tháng
(2024-02-07) 		-2.10 -26.92% 127,027,234 -459,355 -2.1
4.70
9.10
5.70
36 tháng
(2023-02-13) 		-0.36 -5.98% 220,659,003 -20,400 1.4
4.70
12.30
5.70
60 tháng
(2021-02-22) 		-0.11 -1.94% 329,864,023 8,100 6.1
4.70
27.06
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
19.94
 7,800 19.94 19.94 19.88 0 0 0
07/06/2022
19.94
 85,700 19.44 20 18.56 0 700 -0.0
06/06/2022
19.44
 13,900 20.56 20.56 19.44 0 2,200 -0.1
03/06/2022
20.56
 21,600 20.50 20.56 19.06 0 5,200 -0.2
02/06/2022
20.50
 20,300 20.63 20.63 19.50 0 0 0
01/06/2022
20.63
 31,400 20.63 21.56 19.69 0 11,500 -0.4
31/05/2022
20.63
 5,100 20.75 20.75 19.38 0 1,500 -0.0
30/05/2022
20.75
 18,800 20.50 20.75 18.75 0 0 0
27/05/2022
20.50
 111,200 18.69 20.50 19.13 0 5,000 -0.2
26/05/2022
18.69
 3,300 19.56 19.56 18.69 0 0 0
25/05/2022
19.56
 40,000 21.13 21.13 19.44 0 0 0
24/05/2022
21.13
 11,400 20.25 21.13 18.44 0 5,000 -0.2
23/05/2022
20.25
 5,500 21.50 21.50 20.25 0 0 0
20/05/2022
21.50
 12,500 21.94 21.94 20.19 0 0 0
19/05/2022
21.94
 32,100 22.19 22.19 20 0 0 0
18/05/2022
22.19
 8,700 21.31 22.81 21.19 0 0 0
17/05/2022
21.31
 57,200 19.38 21.31 19.13 0 0 0
16/05/2022
19.38
 109,300 18.56 19.38 18.75 0 0 0
13/05/2022
18.56
 7,100 19.25 19.25 17.50 0 0 0
12/05/2022
19.25
 23,400 18.81 19.94 16.94 0 3,800 -0.1
11/05/2022
18.81
 86,300 17.13 18.81 17.50 0 400 -0.0
10/05/2022
17.13
 29,152 19 20 17.13 0 900 -0.0
09/05/2022
19
 22,300 19.25 19.25 18 0 0 0
06/05/2022
19.25
 25,300 20.56 20.56 19.25 0 0 0
05/05/2022
20.56
 11,100 20.56 20.56 19.06 0 0 0
04/05/2022
20.56
 3,500 20.56 21.19 20.56 0 0 0
29/04/2022
20.56
 4,400 21.31 21.88 20.50 0 0 0
28/04/2022
21.31
 4,900 22.50 22.50 21.31 0 0 0
27/04/2022
22.50
 15,500 21.25 22.50 21.19 0 0 0
26/04/2022
21.25
 42,200 20.31 21.25 18.31 0 0 0
25/04/2022
20.31
 30,100 22.44 22.44 20.25 0 0 0
22/04/2022
22.44
 15,600 22.50 22.50 20.63 0 0 0
21/04/2022
22.50
 61,300 22.31 22.50 20.31 0 0 0
20/04/2022
22.31
 67,300 21.56 22.31 19.44 0 0 0
19/04/2022
21.56
 31,200 21.19 21.88 20.56 0 0 0
18/04/2022
21.19
 25,100 23.50 23.50 21.19 0 1,300 -0.0
15/04/2022
23.50
 95,600 21.75 23.50 19.63 0 0 0
14/04/2022
21.75
 46,600 21.75 22.44 21.69 800 0 0.0
13/04/2022
21.75
 145,200 22.44 22.44 20.31 1,800 700 0.0
12/04/2022
22.44
 22,000 22.81 23.13 21.88 0 0 0
08/04/2022
22.81
 30,400 23.25 23.25 22.56 0 0 0
07/04/2022
23.25
 24,000 23.38 23.56 23.06 0 0 0
06/04/2022
23.38
 87,900 23.75 23.75 23.13 0 0 0
05/04/2022
23.75
 21,538 24.25 24.31 23.13 0 1,000 -0.0
04/04/2022
24.25
 138,300 23.38 24.38 23.50 2,500 0 0.1
01/04/2022
23.38
 127,200 23.13 23.75 22.50 0 0 0
31/03/2022
23.13
 48,900 23.38 23.69 23.13 0 0 0
30/03/2022
23.38
 97,560 23.63 23.75 23.13 0 0 0
29/03/2022
23.63
 93,500 23.75 23.94 23.31 0 1,000 -0.0
28/03/2022
23.75
 365,600 24.13 24.13 21.81 0 0 0
25/03/2022
24.13
 290,816 24.50 24.69 24.06 3,000 0 0.1
24/03/2022
24.50
 558,544 24.38 24.50 23.75 0 0 0
23/03/2022
24.38
 539,700 23.69 25.06 23.75 0 0 0
22/03/2022
23.69
 271,114 23.56 24 23.56 0 0 0
21/03/2022
23.56
 433,900 23.69 23.88 23.50 1,000 0 0.0
18/03/2022
23.69
 334,300 23.63 23.88 23.44 2,000 0 0.1
17/03/2022
23.63
 117,002 23.69 23.75 23.63 0 0 0
16/03/2022
23.69
 329,300 23.69 24.06 23.69 100 0 0.0
15/03/2022
23.69
 283,815 23.75 24.06 23.63 0 0 0
14/03/2022
23.75
 217,710 24.69 24.69 23.69 0 0 0
11/03/2022
24.69
 650,800 24.38 24.69 23.75 700 0 0.0
10/03/2022
24.38
 179,100 24.38 24.50 24.13 0 0 0
09/03/2022
24.38
 210,390 23.81 24.38 23.25 0 0 0
08/03/2022
23.81
 171,000 24.19 24.81 23.19 5,200 0 0.2
07/03/2022
24.19
 45,504 24.63 24.88 24.19 0 0 0
04/03/2022
24.63
 175,700 24.69 25.13 24.25 0 0 0
03/03/2022
24.69
 43,133 23.94 24.69 23.88 0 0 0
02/03/2022
23.94
 58,100 23.94 23.94 23.63 0 0 0
01/03/2022
23.94
 40,700 24.25 24.25 23.50 0 0 0
28/02/2022
24.25
 65,200 24.50 24.50 23.13 0 0 0
25/02/2022
24.50
 258,219 24.13 24.75 24.06 0 0 0
24/02/2022
24.13
 245,500 25.06 25.25 23.19 0 0 0
23/02/2022
25.06
 334,100 24.88 25.31 24.69 0 0 0
22/02/2022
24.88
 473,000 25.69 25.69 24.38 0 0 0
21/02/2022
25.69
 475,300 25.56 26 25.25 10,200 0 0.4
18/02/2022
25.56
 710,100 24.94 25.56 24.63 300 0 0.0
17/02/2022
24.94
 479,400 25.81 25.81 23.25 0 2,000 -0.1
16/02/2022
25.81
 640,400 25.69 26.06 25.50 600 0 0.0
15/02/2022
25.69
 618,550 25.63 25.94 25.50 0 0 0
14/02/2022
25.63
 836,500 26.56 27.50 25.63 900 15,400 -0.6
11/02/2022
26.56
 846,204 25.75 26.75 25.31 0 0 0
10/02/2022
25.75
 779,400 26.88 26.88 25.69 0 0 0
09/02/2022
26.88
 851,700 27 27.56 25.63 35,500 0 1.5
08/02/2022
27
 869,019 25.88 27 25.88 17,400 0 0.7
07/02/2022
25.88
 1,076,800 24.50 25.88 24.56 0 0 0
28/01/2022
24.50
 935,700 23.94 24.94 23.44 0 0 0
27/01/2022
23.94
 955,600 23.94 24 23.13 0 2,900 -0.1
26/01/2022
23.94
 819,000 23.94 24.13 23.94 3,200 0 0.1
25/01/2022
23.94
 914,100 23.75 24.31 21.88 26,200 0 1.0
24/01/2022
23.75
 780,700 24.38 24.88 23.44 1,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |