CTCP Tập đoàn EverLand (evg)

6.67
-0.01
(-0.15%)
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) 		0.22 3.41% 14,852,100 -564,800 -0.1
6.25
7.11
6.67
2 tháng
(2026-03-02) 		-0.22 -3.19% 29,512,500 -105,400 2.7
5.74
7.11
6.67
3 tháng
(2026-01-29) 		-0.63 -8.62% 41,122,000 -31,900 3.3
5.74
7.88
6.67
6 tháng
(2025-10-31) 		-1.63 -19.61% 93,332,400 -627,200 -2.2
5.74
9.20
6.67
12 tháng
(2025-05-05) 		0.70 11.71% 407,960,300 -769,700 -11.8
5.74
11.75
6.67
24 tháng
(2024-05-09) 		1.76 35.77% 867,572,300 -621,023 -13.2
4.86
11.75
6.67
36 tháng
(2023-05-15) 		2.23 50.11% 1,586,877,200 -698,812 -17.2
4.27
11.75
6.67
60 tháng
(2021-05-25) 		-1.38 -17.08% 1,992,989,900 -547,912 -21.3
3.10
18.50
6.67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
7.61
 803,800 7.38 7.83 7.24 0 0 0
30/08/2021
7.38
 156,300 7.01 7.38 7.09 0 0 0
27/08/2021
7.01
 512,900 6.88 7.01 6.86 0 0 0
26/08/2021
6.88
 124,000 7.00 7.14 6.88 0 0 0
25/08/2021
7.00
 374,800 6.88 7.01 6.85 0 0 0
24/08/2021
6.88
 1,127,400 7.01 7.22 6.86 0 0 0
23/08/2021
7.01
 1,063,800 7.24 7.38 7.01 0 0 0
20/08/2021
7.24
 1,006,100 7.53 7.76 7.24 0 0 0
19/08/2021
7.53
 709,100 7.76 7.76 7.50 0 0 0
18/08/2021
7.76
 888,500 7.79 7.83 7.65 0 0 0
17/08/2021
7.79
 664,700 7.83 8.06 7.68 0 0 0
16/08/2021
7.83
 1,061,000 7.53 7.87 7.50 0 0 0
13/08/2021
7.53
 908,800 7.61 7.61 7.46 0 0 0
12/08/2021
7.61
 1,251,600 7.61 7.68 7.46 0 0 0
11/08/2021
7.61
 971,300 7.61 7.61 7.46 0 0 0
10/08/2021
7.61
 781,800 7.79 7.91 7.46 0 0 0
09/08/2021
7.79
 947,600 7.72 8.06 7.53 0 0 0
06/08/2021
7.72
 1,329,200 7.38 7.87 7.31 0 130,000 -1.4
05/08/2021
7.38
 891,100 6.90 7.38 6.86 0 0 0
04/08/2021
6.90
 457,300 6.86 6.93 6.79 0 0 0
03/08/2021
6.86
 684,800 6.86 6.94 6.79 0 0 0
02/08/2021
6.86
 1,093,000 6.90 6.90 6.77 0 0 0
30/07/2021
6.90
 785,800 7.00 7.08 6.89 0 0 0
29/07/2021
7.00
 729,000 7.08 7.08 6.80 0 0 0
28/07/2021
7.08
 1,201,200 6.94 7.09 6.72 0 0 0
27/07/2021
6.94
 1,436,300 6.85 7.08 6.68 0 0 0
26/07/2021
6.85
 815,500 6.82 6.94 6.68 0 5,000 -0.0
23/07/2021
6.82
 1,094,700 6.94 6.94 6.65 0 0 0
22/07/2021
6.94
 1,271,800 6.94 7.41 6.58 0 0 0
21/07/2021
6.94
 387,100 7.37 7.53 6.94 0 0 0
20/07/2021
7.37
 549,700 7.29 7.43 6.79 0 0 0
19/07/2021
7.29
 833,300 7.83 7.83 7.29 0 33,300 -0.3
16/07/2021
7.83
 1,202,800 7.79 7.87 7.57 0 0 0
15/07/2021
7.79
 1,439,600 7.79 8.06 7.46 0 0 0
14/07/2021
7.79
 629,900 7.94 8.06 7.45 1,100 2,200 -0.0
13/07/2021
7.94
 537,500 7.94 8.02 7.44 5,000 16,300 -0.1
12/07/2021
7.94
 852,200 8.06 8.06 7.50 0 11,600 -0.1
09/07/2021
8.06
 800,400 8.06 8.32 7.68 2,200 10,100 -0.1
08/07/2021
8.06
 250,900 8.13 8.32 7.91 1,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |