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) 		-1.24 -14.85% 15,006,000 -121,800 -1.0
7.10
8.35
7.10
2 tháng
(2025-11-28) 		-0.86 -10.79% 37,819,900 -548,000 -5.0
7.10
9.20
7.10
3 tháng
(2025-10-29) 		-1.38 -16.25% 53,048,000 -468,100 -4.4
7.10
9.20
7.10
6 tháng
(2025-07-31) 		-0.35 -4.69% 265,356,200 -1,272,800 -18.1
7.10
11.75
7.10
12 tháng
(2025-02-03) 		0.98 15.99% 436,566,200 -509,523 -14.2
4.86
11.75
7.10
24 tháng
(2024-02-07) 		2.01 39.41% 945,311,100 -209,112 -15.0
4.59
11.75
7.10
36 tháng
(2023-02-13) 		3.78 113.51% 1,636,012,100 -78,012 -17.9
3.17
11.75
7.10
60 tháng
(2021-02-22) 		0.25 3.61% 2,011,034,900 -784,112 -27.7
3.10
18.50
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
10.82
 1,394,000 11.04 11.04 10.29 0 13,600 -0.2
07/04/2021
11.04
 1,503,600 11.19 11.19 10.41 600 6,900 -0.1
06/04/2021
11.19
 586,100 10.63 11.19 10.22 5,300 9,200 -0.1
05/04/2021
10.63
 1,660,600 9.96 10.63 9.32 23,800 2,900 0.3
02/04/2021
9.96
 819,500 10.29 10.29 9.58 800 18,700 -0.2
01/04/2021
10.29
 1,496,600 10.14 10.44 9.47 35,600 0 0.5
31/03/2021
10.14
 1,166,500 9.51 10.14 9.32 8,300 23,800 -0.2
30/03/2021
9.51
 1,648,000 8.91 9.51 8.54 19,900 37,900 -0.2
29/03/2021
8.91
 278,600 8.35 8.91 8.88 0 0 0
26/03/2021
8.35
 1,838,300 7.83 8.35 7.83 4,200 3,900 0.0
25/03/2021
7.83
 1,055,000 7.32 7.83 7.09 0 20,700 -0.2
24/03/2021
7.32
 503,600 7.61 7.61 7.16 400 19,800 -0.2
23/03/2021
7.61
 1,122,400 7.83 7.83 7.38 3,700 9,400 -0.1
22/03/2021
7.83
 1,378,800 7.83 7.83 7.53 0 2,000 -0.0
19/03/2021
7.83
 1,310,900 7.76 7.83 7.50 0 13,300 -0.1
18/03/2021
7.76
 1,525,700 8.06 8.06 7.68 0 7,900 -0.1
17/03/2021
8.06
 1,466,100 8.06 8.13 7.83 10,200 100 0.1
16/03/2021
8.06
 1,056,200 7.98 8.06 7.57 3,100 4,200 -0.0
15/03/2021
7.98
 1,555,500 7.68 8.20 7.46 3,600 300 0.0
12/03/2021
7.68
 1,172,200 7.83 7.83 7.53 0 2,200 -0.0
11/03/2021
7.83
 1,193,100 7.68 7.98 7.65 0 9,800 -0.1
10/03/2021
7.68
 1,214,700 7.19 7.68 7.30 7,100 0 0.1
09/03/2021
7.19
 132,900 7.27 7.27 7.09 0 3,900 -0.0
08/03/2021
7.27
 433,100 7.27 7.37 7.15 0 22,400 -0.2
05/03/2021
7.27
 422,000 7.38 7.38 7.02 600 13,900 -0.1
04/03/2021
7.38
 568,500 7.24 7.38 6.74 4,100 12,300 -0.1
03/03/2021
7.24
 508,100 7.16 7.38 6.86 200 7,000 -0.1
02/03/2021
7.16
 332,200 6.82 7.19 6.85 100 9,100 -0.1
01/03/2021
6.82
 442,800 6.38 6.82 6.34 0 2,100 -0.0
26/02/2021
6.38
 253,300 6.71 6.71 6.34 3,500 4,900 -0.0
25/02/2021
6.71
 328,100 6.71 6.86 6.66 2,600 7,300 -0.0
24/02/2021
6.71
 283,900 7.00 7.09 6.65 200 24,100 -0.2
23/02/2021
7.00
 220,800 6.86 7.31 6.89 0 8,900 -0.1
22/02/2021
6.86
 354,300 7.38 7.50 6.86 1,000 15,300 -0.1
19/02/2021
7.38
 280,800 7.38 7.42 7.24 1,500 4,500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |