CTCP Tập đoàn EverLand (evg)

5.93
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) 		-0.45 -7.05% 8,276,100 -87,600 0
5.88
6.38
5.93
2 tháng
(2026-04-13) 		-1.02 -14.68% 17,301,700 -806,900 0
5.88
6.95
5.93
3 tháng
(2026-03-16) 		-0.37 -5.87% 31,450,400 -769,300 0.4
5.74
7.11
5.93
6 tháng
(2025-12-15) 		-2.50 -29.66% 75,551,300 -316,000 3.5
5.74
8.88
5.93
12 tháng
(2025-06-17) 		-0.25 -4.05% 381,746,000 -968,400 -10.0
5.74
11.75
5.93
24 tháng
(2024-06-24) 		-1.70 -22.28% 772,757,500 -1,411,923 -15.8
4.86
11.75
5.93
36 tháng
(2023-06-28) 		-0.37 -5.87% 1,433,468,700 -638,312 -13.2
4.32
11.75
5.93
60 tháng
(2021-07-08) 		-2.13 -26.39% 1,980,807,200 -732,912 -19.9
3.10
18.50
5.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
7.25
 147,100 7.10 7.31 7.03 4,500 0 0.0
07/06/2022
7.10
 232,500 7.58 7.58 7.10 0 0 0
06/06/2022
7.58
 101,100 7.60 7.78 7.56 0 0 0
03/06/2022
7.60
 102,800 7.77 7.77 7.40 0 0 0
02/06/2022
7.77
 185,600 7.89 7.89 7.65 0 0 0
01/06/2022
7.89
 103,100 8 8.09 7.84 0 0 0
31/05/2022
8
 182,600 8.12 8.12 7.90 0 0 0
30/05/2022
8.12
 172,900 8.12 8.20 8 0 0 0
27/05/2022
8.12
 81,300 8.12 8.20 7.95 0 0 0
26/05/2022
8.12
 131,200 7.93 8.20 7.94 0 0 0
25/05/2022
7.93
 136,400 7.78 7.93 7.62 0 0 0
24/05/2022
7.78
 81,300 7.71 7.95 7.50 0 0 0
23/05/2022
7.71
 68,500 7.81 8.04 7.70 0 0 0
20/05/2022
7.81
 77,300 7.95 8.05 7.81 0 0 0
19/05/2022
7.95
 80,300 8.10 8.10 7.90 0 0 0
18/05/2022
8.10
 174,700 8.02 8.25 8.10 0 0 0
17/05/2022
8.02
 187,700 7.50 8.02 7.25 0 0 0
16/05/2022
7.50
 156,800 7.86 8.40 7.40 0 0 0
13/05/2022
7.86
 182,400 8.45 8.45 7.86 0 0 0
12/05/2022
8.45
 272,100 9 9 8.37 0 0 0
11/05/2022
9
 99,400 8.88 9.12 8.88 0 0 0
10/05/2022
8.88
 143,700 8.89 8.89 8.27 0 0 0
09/05/2022
8.89
 165,300 9.55 9.55 8.89 0 0 0
06/05/2022
9.55
 88,800 9.80 9.85 9.50 0 0 0
05/05/2022
9.80
 115,700 9.97 10.10 9.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |