CTCP Tập đoàn EverLand (evg)

9.06
0.27
(3.07%)
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
(2025-11-05) 		0.52 6.29% 14,191,300 73,400 0.5
7.85
9.06
9.06
2 tháng
(2025-10-06) 		-0.56 -5.99% 49,310,500 -107,100 -1.3
7.85
9.92
9.06
3 tháng
(2025-09-08) 		-2.96 -25.19% 97,868,100 -796,600 -9.5
7.85
11.75
9.06
6 tháng
(2025-06-09) 		2.45 38.64% 302,971,400 -277,900 -9.6
6.02
11.75
9.06
12 tháng
(2024-12-10) 		2.13 31.98% 436,572,300 -134,823 -10.5
4.86
11.75
9.06
24 tháng
(2023-12-18) 		3.41 63.38% 976,066,900 259,688 -10.6
4.59
11.75
9.06
36 tháng
(2022-12-21) 		5.36 156.27% 1,634,696,500 507,888 -12.6
3.10
11.75
9.06
60 tháng
(2020-12-31) 		2.62 42.46% 2,009,622,340 -291,992 -23.9
3.10
18.50
9.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
7.38
 484,300 7.50 7.53 7.20 8,600 1,200 0.1
17/02/2021
7.50
 646,300 7.19 7.57 7.20 13,200 0 0.1
09/02/2021
7.19
 399,000 6.72 7.19 6.64 9,900 8,600 0.0
08/02/2021
6.72
 341,400 7.02 7.44 6.61 0 35,100 -0.3
05/02/2021
7.02
 400,200 6.56 7.02 6.49 0 42,400 -0.4
04/02/2021
6.56
 806,100 6.14 6.56 5.89 8,700 8,100 0.0
03/02/2021
6.14
 214,800 5.86 6.18 5.86 1,200 11,800 -0.1
02/02/2021
5.86
 405,700 5.65 5.90 5.56 79,400 0 0.6
01/02/2021
5.65
 1,245,500 6.07 6.07 5.65 107,500 0 0.8
29/01/2021
6.07
 922,300 6.43 6.43 5.98 44,300 400 0.4
28/01/2021
6.43
 46,500 6.91 6.91 6.43 0 0 0
27/01/2021
6.91
 1,297,400 7.42 7.42 6.91 8,000 400 0.1
26/01/2021
7.42
 1,766,000 7.46 7.53 6.94 7,700 7,600 0.0
25/01/2021
7.46
 1,381,100 7.72 7.83 7.31 21,900 22,200 -0.0
22/01/2021
7.72
 1,896,000 7.38 7.87 7.35 11,700 12,600 -0.0
21/01/2021
7.38
 1,936,300 7.46 7.83 7.09 20,000 53,100 -0.3
20/01/2021
7.46
 1,296,700 7.53 7.98 7.01 22,800 16,700 0.1
19/01/2021
7.53
 785,900 8.06 8.06 7.50 1,700 800 0.0
18/01/2021
8.06
 457,600 8.58 8.58 8.06 0 15,800 -0.2
15/01/2021: Quyền mua cổ phiếu: 4/3 Giá: 10 (Volume + 75%, Ratio=0.75)
15/01/2021
8.58
 975,500 8.48 8.95 8.43 300 47,600 -0.5
14/01/2021
8.48
 2,454,100 7.93 8.48 7.46 24,400 15,600 0.1
13/01/2021
7.93
 2,445,100 8.21 8.21 7.66 7,100 50,400 -0.5
12/01/2021
8.21
 953,700 8.21 8.58 7.80 0 49,900 -0.6
11/01/2021
8.21
 1,210,000 7.70 8.21 8.07 2,000 13,600 -0.1
08/01/2021
7.70
 1,036,100 7.22 7.70 7.25 33,900 0 0.4
07/01/2021
7.22
 1,536,100 7.18 7.32 6.76 22,600 7,400 0.2
06/01/2021
7.18
 1,710,800 7.05 7.42 6.98 34,100 61,600 -0.3
05/01/2021
7.05
 1,055,100 6.60 7.05 6.74 0 21,500 -0.2
04/01/2021
6.60
 297,300 6.17 6.60 6.57 0 0 0
31/12/2020
6.17
 1,293,840 5.77 6.17 5.81 19,420 7,900 0.1
30/12/2020
5.77
 1,762,110 5.39 5.77 5.36 33,740 7,730 0.2
29/12/2020
5.39
 1,056,150 5.52 5.52 5.38 11,950 90 0.1
28/12/2020
5.52
 864,130 5.32 5.53 5.14 2,700 21,320 -0.1
25/12/2020
5.32
 1,542,070 5.29 5.64 5.13 26,560 3,100 0.2
24/12/2020
5.29
 757,910 5.47 5.47 5.09 14,470 11,280 0.0
23/12/2020
5.47
 1,937,970 5.28 5.65 5.16 0 26,320 -0.2
22/12/2020
5.28
 1,387,580 4.94 5.28 4.99 4,240 11,150 -0.1
21/12/2020
4.94
 1,115,690 4.62 4.94 4.86 26,830 0 0.2
18/12/2020
4.62
 656,310 4.32 4.62 4.38 11,100 0 0.1
17/12/2020
4.32
 1,920,970 4.04 4.32 4.04 40,620 50 0.3
16/12/2020
4.04
 1,008,190 4.01 4.10 4.02 10,920 0 0.1
15/12/2020
4.01
 1,041,210 4.00 4.07 4.00 14,280 0 0.1
14/12/2020
4.00
 613,630 4.00 4.08 4.00 9,390 0 0.1
11/12/2020
4.00
 743,150 4.00 4.02 3.91 10,790 8,470 0.0
10/12/2020
4.00
 761,610 4.08 4.17 4.00 940 22,990 -0.1
09/12/2020
4.08
 955,940 4.13 4.16 3.97 790 130 0.0
08/12/2020
4.13
 870,890 4.18 4.18 4.08 20 3,640 -0.0
07/12/2020
4.18
 1,102,600 4.02 4.24 3.98 21,370 0 0.1
04/12/2020
4.02
 1,206,740 4.01 4.24 3.97 32,370 490 0.2
03/12/2020
4.01
 611,900 4.04 4.09 3.97 2,220 0 0.0
02/12/2020
4.04
 726,710 3.97 4.04 3.90 7,590 200 0.0
01/12/2020
3.97
 858,100 4.08 4.08 3.95 10,320 2,040 0.0
30/11/2020
4.08
 586,800 4.08 4.16 4.02 18,560 0 0.1
27/11/2020
4.08
 571,810 4.09 4.17 4.06 16,480 0 0.1
26/11/2020
4.09
 652,320 3.99 4.09 3.93 2,960 0 0.0
25/11/2020
3.99
 589,740 3.99 4.03 3.91 4,760 0 0.0
24/11/2020
3.99
 1,015,230 3.97 4.01 3.90 20,820 0 0.1
23/11/2020
3.97
 588,800 3.84 4.04 3.81 10,980 0 0.1
20/11/2020
3.84
 462,240 3.92 3.92 3.65 31,020 0 0.2
19/11/2020
3.92
 417,140 4.09 4.10 3.92 10,850 410 0.1
18/11/2020
4.09
 579,370 4.07 4.24 3.93 25,010 0 0.1
17/11/2020
4.07
 342,040 4.06 4.28 4.07 60,700 0 0.4
16/11/2020
4.06
 493,710 3.86 4.12 3.97 11,510 0 0.1
13/11/2020
3.86
 2,845,010 3.61 3.86 3.59 66,740 0 0.4
12/11/2020
3.61
 1,065,020 3.62 3.67 3.52 0 13,800 -0.1
11/11/2020
3.62
 609,090 3.62 3.69 3.56 0 0 0
10/11/2020
3.62
 702,390 3.62 3.69 3.56 0 16,120 -0.1
09/11/2020
3.62
 480,730 3.60 3.68 3.57 3,800 2,130 0.0
06/11/2020
3.60
 787,870 3.56 3.63 3.56 0 0 0
05/11/2020
3.56
 1,436,520 3.56 3.76 3.56 2,400 0 0.0
04/11/2020
3.56
 1,649,060 3.49 3.59 3.41 10,850 0 0.1
03/11/2020
3.49
 1,585,240 3.40 3.62 3.41 0 11,860 -0.1
02/11/2020
3.40
 1,443,800 3.18 3.40 3.13 10 0 0
30/10/2020
3.18
 1,036,620 3.21 3.27 3.11 0 38,630 -0.2
29/10/2020
3.21
 1,170,990 3.26 3.28 3.08 11,860 1,700 0.0
28/10/2020
3.26
 1,635,690 3.34 3.34 3.15 50 68,170 -0.3
27/10/2020
3.34
 873,540 3.41 3.42 3.31 10,400 58,250 -0.2
26/10/2020
3.41
 1,308,670 3.45 3.45 3.35 29,930 19,340 0.1
23/10/2020
3.45
 4,658,590 3.38 3.60 3.21 0 96,540 -0.5
22/10/2020
3.38
 983,580 3.42 3.46 3.32 0 82,650 -0.4
21/10/2020
3.42
 1,610,630 3.39 3.49 3.35 1,790 33,590 -0.2
20/10/2020
3.39
 2,000,790 3.37 3.47 3.32 0 22,760 -0.1
19/10/2020
3.37
 1,256,370 3.33 3.42 3.30 0 35,680 -0.2
16/10/2020
3.33
 1,711,430 3.41 3.45 3.25 16,570 100,810 -0.4
15/10/2020
3.41
 1,332,480 3.47 3.54 3.40 0 11,300 -0.1
14/10/2020
3.47
 1,239,130 3.55 3.58 3.43 5,970 6,140 -0.0
13/10/2020
3.55
 2,635,290 3.54 3.60 3.40 11,740 17,610 -0.0
12/10/2020
3.54
 2,355,940 3.59 3.65 3.48 13,510 55,440 -0.2
09/10/2020
3.59
 2,042,060 3.57 3.74 3.56 13,540 1,880 0.1
08/10/2020
3.57
 3,083,100 3.57 3.78 3.52 0 38,490 -0.2
07/10/2020
3.57
 4,932,860 3.34 3.57 3.31 28,560 0 0.1
06/10/2020
3.34
 1,295,630 3.38 3.41 3.33 0 8,920 -0.0
05/10/2020
3.38
 2,203,340 3.34 3.38 3.28 42,980 0 0.2
02/10/2020
3.34
 1,670,240 3.30 3.35 3.21 8,260 33,340 -0.1
01/10/2020
3.30
 1,058,050 3.30 3.38 3.28 0 22,350 -0.1
30/09/2020
3.30
 1,156,600 3.21 3.32 3.17 42,150 3,590 0.2
29/09/2020
3.21
 1,882,760 3.40 3.40 3.21 14,080 57,440 -0.2
28/09/2020
3.40
 1,236,340 3.42 3.42 3.34 1,430 5,600 -0.0
25/09/2020
3.42
 1,079,490 3.49 3.53 3.37 9,490 43,520 -0.2
24/09/2020
3.49
 2,281,460 3.42 3.58 3.41 19,670 21,320 -0.0

Chính sách bảo mật | Điều khoản sử dụng |