CTCP Tập đoàn EverLand (evg)

7.29
0.19
(2.68%)
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) 		-1.25 -14.97% 15,759,200 -193,200 -1.5
7.10
8.35
7.29
2 tháng
(2025-12-01) 		-1.15 -13.94% 38,110,300 -630,000 -5.6
7.10
9.20
7.29
3 tháng
(2025-10-30) 		-1.48 -17.25% 52,634,600 -668,900 -6.0
7.10
9.20
7.29
6 tháng
(2025-08-01) 		-0.88 -11.03% 257,562,900 -1,115,200 -16.9
7.10
11.75
7.29
12 tháng
(2025-02-03) 		0.97 15.82% 437,319,400 -580,923 -14.8
4.86
11.75
7.29
24 tháng
(2024-02-15) 		1.88 36.02% 944,968,000 -280,512 -15.5
4.59
11.75
7.29
36 tháng
(2023-02-13) 		3.77 113.21% 1,636,765,300 -149,412 -18.4
3.17
11.75
7.29
60 tháng
(2021-02-23) 		0.10 1.37% 2,011,433,800 -841,212 -28.1
3.10
18.50
7.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
13.50
 787,500 13.54 14.47 13.05 0 8,200 -0.2
01/12/2021
13.54
 1,187,000 12.68 13.54 12.61 0 20,000 -0.4
30/11/2021
12.68
 870,800 12.68 13.13 12.31 0 0 0
29/11/2021
12.68
 593,800 12.68 12.75 11.90 0 0 0
26/11/2021
12.68
 568,900 13.43 13.84 12.53 0 0 0
25/11/2021
13.43
 1,025,800 13.28 13.72 12.46 0 0 0
24/11/2021
13.28
 3,579,800 12.98 13.84 12.08 0 0 0
23/11/2021
12.98
 45,900 13.95 13.95 12.98 0 0 0
22/11/2021
13.95
 555,100 14.99 14.99 13.95 0 0 0
19/11/2021
14.99
 2,193,500 14.02 14.99 13.05 0 20,000 -0.4
18/11/2021
14.02
 582,700 13.13 14.02 13.43 0 20,000 -0.4
17/11/2021
13.13
 1,286,900 12.27 13.13 11.93 0 20,000 -0.4
16/11/2021
12.27
 1,685,100 11.49 12.27 11.67 0 20,000 -0.3
15/11/2021
11.49
 1,188,900 10.74 11.49 10.82 0 0 0
12/11/2021
10.74
 279,700 10.74 11.26 10.52 0 0 0
11/11/2021
10.74
 712,800 10.07 10.74 10.07 0 0 0
10/11/2021
10.07
 598,200 10.18 10.37 9.92 0 0 0
09/11/2021
10.18
 632,700 10.26 10.26 9.77 0 0 0
08/11/2021
10.26
 783,700 9.92 10.29 9.58 0 0 0
05/11/2021
9.92
 881,700 10.29 10.44 9.58 0 0 0
04/11/2021
10.29
 660,000 10.22 10.52 10.00 0 0 0
03/11/2021
10.22
 1,099,400 10.93 11.41 10.18 0 0 0
02/11/2021
10.93
 1,469,700 10.22 10.93 10.14 0 20,000 -0.3
01/11/2021
10.22
 800,300 10.48 10.96 10.22 0 0 0
29/10/2021
10.48
 1,264,300 9.81 10.48 9.77 0 0 0
28/10/2021
9.81
 572,100 9.92 10.22 9.70 0 0 0
27/10/2021
9.92
 868,800 9.62 10.00 9.51 0 0 0
26/10/2021
9.62
 369,400 9.55 9.66 9.40 0 0 0
25/10/2021
9.55
 696,500 9.66 9.77 9.47 0 0 0
22/10/2021
9.66
 1,320,200 9.85 9.85 9.47 0 0 0
21/10/2021
9.85
 906,100 9.62 10.11 9.66 0 0 0
20/10/2021
9.62
 1,025,300 9.03 9.62 9.10 0 0 0
19/10/2021
9.03
 651,100 9.03 9.14 8.84 0 0 0
18/10/2021
9.03
 446,200 8.95 9.17 8.84 0 0 0
15/10/2021
8.95
 547,200 9.21 9.21 8.91 0 0 0
14/10/2021
9.21
 994,800 8.80 9.21 8.88 0 0 0
13/10/2021
8.80
 564,500 8.80 8.88 8.69 0 0 0
12/10/2021
8.80
 594,000 8.95 9.17 8.80 0 0 0
11/10/2021
8.95
 831,800 9.21 9.29 8.88 0 0 0
08/10/2021
9.21
 466,300 9.21 9.40 9.21 0 0 0
07/10/2021
9.21
 812,400 9.40 9.40 9.10 0 0 0
06/10/2021
9.40
 591,600 9.29 9.62 8.80 0 0 0
05/10/2021
9.29
 850,900 9.81 9.81 9.21 0 0 0
04/10/2021
9.81
 602,300 9.66 10.33 9.58 0 0 0
01/10/2021
9.66
 1,329,900 9.06 9.70 9.10 0 0 0
30/09/2021
9.06
 1,160,900 8.50 9.06 8.50 0 0 0
29/09/2021
8.50
 775,300 8.50 8.50 8.28 0 0 0
28/09/2021
8.50
 667,200 8.50 8.58 8.17 0 0 0
27/09/2021
8.50
 264,600 8.54 8.69 8.13 0 0 0
24/09/2021
8.54
 266,500 8.80 8.80 8.32 0 0 0
23/09/2021
8.80
 434,700 9.25 9.36 8.80 0 0 0
22/09/2021
9.25
 400,000 9.03 9.32 8.73 0 0 0
21/09/2021
9.03
 205,100 9.17 9.17 8.73 0 0 0
20/09/2021
9.17
 783,200 8.58 9.17 8.69 0 0 0
17/09/2021
8.58
 273,200 8.35 8.65 8.17 0 0 0
16/09/2021
8.35
 245,200 8.43 8.58 8.13 0 0 0
15/09/2021
8.43
 587,600 8.35 8.54 7.94 0 0 0
14/09/2021
8.35
 473,200 8.58 8.80 8.35 0 0 0
13/09/2021
8.58
 624,300 8.20 8.65 8.20 0 0 0
10/09/2021
8.20
 922,800 7.68 8.20 7.68 0 0 0
09/09/2021
7.68
 174,300 7.76 7.79 7.61 0 0 0
08/09/2021
7.76
 252,500 7.61 7.76 7.53 0 0 0
07/09/2021
7.61
 643,800 7.79 7.91 7.57 0 0 0
06/09/2021
7.79
 368,400 7.65 7.87 7.72 0 0 0
01/09/2021
7.65
 323,300 7.61 7.68 7.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |