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)
25/07/2022
6.19
 45,000 6.27 6.38 6.19 0 0 -0.0
22/07/2022
6.27
 286,200 6.43 6.43 6.19 7,200 0 -0.0
21/07/2022
6.43
 100,700 6.54 6.64 6.41 0 0 -0.0
20/07/2022
6.54
 100,600 6.51 6.73 6.52 0 0 -0.0
19/07/2022
6.51
 80,200 6.57 6.57 6.38 0 900 -0.0
18/07/2022
6.57
 88,100 6.52 6.67 6.38 0 2,800 -0.0
15/07/2022
6.52
 104,400 6.51 6.63 6.48 0 2,700 -0.0
14/07/2022
6.51
 161,800 6.71 6.73 6.49 0 2,500 -0.0
13/07/2022
6.71
 64,600 6.65 7.10 6.67 0 3,000 -0.0
12/07/2022
6.65
 127,700 6.65 6.70 6.57 0 2,800 -0.0
11/07/2022
6.65
 166,100 6.43 6.70 6.48 0 3,000 -0.0
08/07/2022
6.43
 108,900 6.40 6.53 6.36 0 0 -0.0
07/07/2022
6.40
 155,500 6.35 6.41 6.19 0 2,800 -0.0
06/07/2022
6.35
 81,000 6.35 6.35 6.22 0 2,900 -0.0
05/07/2022
6.35
 54,700 6.34 6.41 6.25 0 3,300 -0.0
04/07/2022
6.34
 121,000 6.22 6.42 6.22 0 3,400 -0.0
01/07/2022
6.22
 147,300 6.05 6.22 5.77 0 3,900 -0.0
30/06/2022
6.05
 184,600 6.31 6.66 6.05 0 4,100 -0.0
29/06/2022
6.31
 123,100 6.57 6.57 6.24 0 3,500 -0.0
28/06/2022
6.57
 338,700 6.33 6.77 6.38 0 3,100 -0.0
27/06/2022
6.33
 226,500 5.92 6.33 5.95 0 0 0.1
24/06/2022
5.92
 306,800 5.54 5.92 5.62 8,700 0 0.1
23/06/2022
5.54
 164,800 5.30 5.56 5.30 7,200 0 0.0
22/06/2022
5.30
 59,900 4.95 5.30 5.30 0 0 0.1
21/06/2022
4.95
 238,000 4.94 4.95 4.61 16,100 0 0.1
20/06/2022
4.94
 207,200 5.31 5.31 4.94 2,500 900 0.0
17/06/2022
5.31
 172,600 5.71 5.71 5.31 2,900 4,100 -0.0
16/06/2022
5.71
 79,000 5.77 6.13 5.71 1,800 1,000 0.0
15/06/2022
5.77
 149,200 6.19 6.29 5.76 5,100 900 0.0
14/06/2022
6.19
 115,100 6.38 6.38 5.95 1,800 2,300 -0.0
13/06/2022
6.38
 359,400 6.86 6.86 6.38 0 4,500 -0.0
10/06/2022
6.86
 83,100 7.02 7.02 6.86 4,700 0 0.0
09/06/2022
7.02
 86,500 6.90 7.05 6.90 6,000 0 0.0
08/06/2022
6.90
 147,100 6.76 6.96 6.70 4,500 0 0.0
07/06/2022
6.76
 232,500 7.22 7.22 6.76 0 0 0
06/06/2022
7.22
 101,100 7.24 7.41 7.20 0 0 0
03/06/2022
7.24
 102,800 7.40 7.40 7.05 0 0 0
02/06/2022
7.40
 185,600 7.51 7.51 7.29 0 0 0
01/06/2022
7.51
 103,100 7.62 7.70 7.47 0 0 0
31/05/2022
7.62
 182,600 7.73 7.73 7.52 0 0 0
30/05/2022
7.73
 172,900 7.73 7.81 7.62 0 0 0
27/05/2022
7.73
 81,300 7.73 7.81 7.57 0 0 0
26/05/2022
7.73
 131,200 7.55 7.81 7.56 0 0 0
25/05/2022
7.55
 136,400 7.41 7.55 7.26 0 0 0
24/05/2022
7.41
 81,300 7.34 7.57 7.14 0 0 0
23/05/2022
7.34
 68,500 7.44 7.66 7.33 0 0 0
20/05/2022
7.44
 77,300 7.57 7.67 7.44 0 0 0
19/05/2022
7.57
 80,300 7.71 7.71 7.52 0 0 0
18/05/2022
7.71
 174,700 7.64 7.86 7.71 0 0 0
17/05/2022
7.64
 187,700 7.14 7.64 6.90 0 0 0
16/05/2022
7.14
 156,800 7.49 8 7.05 0 0 0
13/05/2022
7.49
 182,400 8.05 8.05 7.49 0 0 0
12/05/2022
8.05
 272,100 8.57 8.57 7.97 0 0 0
11/05/2022
8.57
 99,400 8.46 8.69 8.46 0 0 0
10/05/2022
8.46
 143,700 8.47 8.47 7.88 0 0 0
09/05/2022
8.47
 165,300 9.10 9.10 8.47 0 0 0
06/05/2022
9.10
 88,800 9.33 9.38 9.05 0 0 0
05/05/2022
9.33
 115,700 9.50 9.62 9.15 0 0 0
04/05/2022
9.50
 201,700 10.05 10.05 9.48 0 0 0
29/04/2022
10.05
 119,100 10 10.19 10 0 0 0
28/04/2022
10
 122,200 10 10.57 9.86 0 0 0
27/04/2022
10
 227,900 9.43 10.05 9.43 0 0 0
26/04/2022
9.43
 261,800 8.82 9.43 8.29 0 0 0
25/04/2022
8.82
 185,900 9.48 9.71 8.82 0 0 0
22/04/2022
9.48
 267,600 9.35 9.67 8.70 0 4,500 -0.0
21/04/2022
9.35
 570,300 9.35 9.52 8.70 0 0 0
20/04/2022
9.35
 681,200 9.35 9.36 8.70 0 0 0
19/04/2022
9.35
 536,200 10.05 10.05 9.35 0 0 0
18/04/2022
10.05
 364,000 10.76 10.81 10.05 0 0 0
15/04/2022
10.76
 257,700 11.05 11.05 10.76 0 1,200 -0.0
14/04/2022
11.05
 228,100 10.90 11.24 10.86 0 0 0
13/04/2022
10.90
 605,400 10.86 10.95 10.57 0 0 0
12/04/2022
10.86
 597,300 11.19 11.43 10.48 0 0 0
08/04/2022
11.19
 418,500 11.57 11.86 11.19 0 0 0
07/04/2022
11.57
 409,400 11.86 11.90 11.57 0 0 0
06/04/2022
11.86
 446,600 12.10 12.10 11.81 0 0 0
05/04/2022
12.10
 495,700 12.24 12.24 11.95 0 0 0
04/04/2022
12.24
 507,300 12.33 12.48 12.19 0 0 0
01/04/2022
12.33
 695,100 12.05 12.48 11.43 0 0 0
31/03/2022
12.05
 452,700 12.38 12.81 12 0 0 0
30/03/2022
12.38
 1,014,200 13.24 13.24 12.38 0 0 0
29/03/2022
13.24
 981,100 12.86 13.29 12.62 0 100 -0.0
28/03/2022
12.86
 743,500 13.38 13.38 12.76 0 0 0
25/03/2022
13.38
 559,100 13.52 13.62 13.33 0 0 0
24/03/2022
13.52
 452,800 13.43 13.52 13.33 0 0 0
23/03/2022
13.43
 1,830,400 13.90 13.90 13.29 0 0 0
22/03/2022
13.90
 1,443,400 13.86 14.19 13.52 0 0 0
21/03/2022
13.86
 612,500 14 14 13.62 0 0 0
18/03/2022
14
 1,002,000 13.33 14.14 13.38 0 0 0
17/03/2022
13.33
 379,000 13.33 13.43 13.24 0 0 0
16/03/2022
13.33
 215,100 13.14 13.43 13.14 0 0 0
15/03/2022
13.14
 265,500 13.05 13.33 12.86 0 0 0
14/03/2022
13.05
 769,200 13.33 13.43 12.43 0 0 0
11/03/2022
13.33
 472,700 13.52 13.67 13.33 0 0 0
10/03/2022
13.52
 941,400 13.62 13.90 13.43 0 0 0
09/03/2022
13.62
 686,000 13.71 13.95 13.24 0 0 0
08/03/2022
13.71
 745,500 14.19 14.19 13.71 0 0 0
07/03/2022
14.19
 708,400 14 14.57 14 0 0 0
04/03/2022
14
 543,500 13.71 14 13.71 0 0 0
03/03/2022
13.71
 548,400 13.71 13.95 13.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |