CTCP Chứng khoán Everest (evs)

4.60
0.10
(2.22%)
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
(2026-03-30) 		-0.50 -10% 3,077,800 -5,100 -0.1
4.50
5.20
4.60
2 tháng
(2026-03-02) 		-0.80 -15.09% 6,194,000 7,600 0.0
4.50
5.40
4.60
3 tháng
(2026-01-29) 		-1.20 -21.05% 7,927,600 13,000 0.0
4.50
5.70
4.60
6 tháng
(2025-10-31) 		-1.80 -28.57% 16,558,400 -14,800 -0.1
4.50
6.50
4.60
12 tháng
(2025-05-05) 		-1.20 -21.05% 81,987,200 4,300 0.2
4.50
9
4.60
24 tháng
(2024-05-09) 		-2.90 -39.19% 115,517,488 -404,540 -1.6
4.50
9
4.60
36 tháng
(2023-05-15) 		-2.37 -34.55% 220,189,713 -9,091 1.5
4.50
12.30
4.60
60 tháng
(2021-05-25) 		-8.50 -65.38% 323,599,902 13,500 6.0
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)
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
21/01/2022
24.38
 35,300 24.31 24.94 24.38 20,000 0 0.8
20/01/2022
24.31
 126,400 23.75 25 23.19 41,000 0 1.6
19/01/2022
23.75
 16,100 24.31 24.31 22.88 0 0 0
18/01/2022
24.31
 68,700 24.38 24.88 22.69 0 0 0
17/01/2022
24.38
 395,200 24.44 25.31 23.31 0 0 0
14/01/2022
24.44
 114,400 24.69 24.69 24.19 0 0 0
13/01/2022
24.69
 358,300 24.75 25.63 24.44 0 0 0
12/01/2022
24.75
 144,800 24.38 25.63 24.38 0 0 0
11/01/2022
24.38
 92,900 24.63 25.94 24.38 0 0 0
10/01/2022
24.63
 322,200 25.19 25.63 24.56 0 0 0
07/01/2022
25.19
 383,120 25.31 25.88 25.19 0 0 0
06/01/2022
25.31
 219,919 25.31 26.25 25.19 0 500 -0.0
05/01/2022
25.31
 354,200 25.63 25.63 25.13 0 700 -0.0
04/01/2022
25.63
 372,700 26.56 26.56 25.13 0 400 -0.0
31/12/2021
26.56
 99,500 26.13 26.56 25.63 0 0 0
30/12/2021
26.13
 422,400 25.50 26.44 25.31 0 0 0
29/12/2021
25.50
 376,219 24.94 26.19 24.38 0 0 0
28/12/2021
24.94
 151,104 25.13 25.31 24.06 0 0 0
27/12/2021
25.13
 481,600 25.56 25.69 24.50 0 0 0
24/12/2021
25.56
 334,206 25 25.88 25 0 0 0
23/12/2021
25
 79,406 26.25 26.38 24.38 0 0 0
22/12/2021
26.25
 240,717 25.75 26.25 25.06 0 0 0
21/12/2021
25.75
 140,200 25.94 26.25 25.63 1,500 1,000 0.0
20/12/2021
25.94
 179,816 25.75 26.88 25.75 0 1,100 -0.0
17/12/2021
25.75
 557,300 23.44 25.75 23.75 0 0 0
16/12/2021
23.44
 94,400 23.81 23.81 23.44 0 0 0
15/12/2021
23.81
 204,700 24.25 24.50 23.44 0 0 0
14/12/2021
24.25
 179,800 24.06 24.38 24.06 0 0 0
13/12/2021
24.06
 144,900 23.13 24.13 22.50 0 0 0
10/12/2021
23.13
 56,500 23 23.38 23 700 0 0.0
09/12/2021
23
 39,300 23.13 23.13 22.56 0 0 0
08/12/2021
23.13
 57,700 23.13 23.75 23.13 0 0 0
07/12/2021
23.13
 76,000 22.69 23.13 22.50 1,600 0 0.1
06/12/2021
22.69
 189,604 22.81 22.81 21.88 100 100 0
03/12/2021
22.81
 447,319 24.75 24.75 22.81 0 600 -0.0
02/12/2021
24.75
 352,600 25.56 25.63 24.75 0 0 0
01/12/2021
25.56
 221,800 26.50 26.50 25.13 0 300 -0.0
30/11/2021
26.50
 235,300 27.06 27.81 25.63 0 0 0
29/11/2021
27.06
 246,823 26.31 28.13 25.31 3,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |