CTCP Chứng khoán Everest (evs)

5.10
0
(0%)
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
(2026-02-11) 		-0.30 -5.56% 2,562,600 -12,400 -0.1
4.90
5.60
5.10
2 tháng
(2026-01-12) 		-0.90 -15% 6,065,400 -7,300 -0.0
4.90
6
5.10
3 tháng
(2025-12-15) 		-0.90 -15% 8,541,500 -4,700 -0.0
4.90
6.20
5.10
6 tháng
(2025-09-15) 		-2.70 -34.62% 22,516,600 -236,500 -1.8
4.90
7.80
5.10
12 tháng
(2025-03-18) 		-1.20 -19.05% 83,382,300 -8,800 0.1
4.70
9
5.10
24 tháng
(2024-03-25) 		-3.40 -40% 118,034,913 -396,540 -1.6
4.70
9
5.10
36 tháng
(2023-03-29) 		-0.40 -7.27% 222,286,606 -29,924 1.3
4.70
12.30
5.10
60 tháng
(2021-04-08) 		-4.21 -45.23% 328,457,302 8,300 6.1
4.70
27.06
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2021
12.88
 374,600 12.81 13.06 12.81 0 0 0
20/05/2021
12.81
 415,500 12.56 13 12.63 0 0 0
19/05/2021
12.56
 389,700 12.56 12.81 11.75 0 0 0
18/05/2021
12.56
 347,300 12.50 12.94 12.44 0 0 0
17/05/2021
12.50
 501,200 12.50 12.75 11.88 0 0 0
14/05/2021
12.50
 388,500 11.88 13 11.88 0 0 0
13/05/2021
11.88
 403,600 11.81 12.19 11.75 0 0 0
12/05/2021
11.81
 599,400 11.69 11.94 11.56 0 0 0
11/05/2021
11.69
 360,400 11.69 12 11.50 0 0 0
10/05/2021
11.69
 392,100 11.63 11.69 11.50 0 0 0
07/05/2021
11.63
 537,100 11.56 11.69 11.38 0 0 0
06/05/2021
11.56
 307,000 11.38 11.88 11.25 0 0 0
05/05/2021
11.38
 285,800 11.19 11.44 11.19 0 0 0
04/05/2021
11.19
 482,800 10.25 11.25 10.31 0 0 0
29/04/2021
10.25
 289,100 11.13 11.19 10.06 0 0 0
28/04/2021
11.13
 496,700 10.63 11.25 9.56 0 500 -0.0
27/04/2021
10.63
 206,100 10.75 10.75 10 0 0 0
26/04/2021
10.75
 155,900 10.88 11 10 0 500 -0.0
23/04/2021
10.88
 126,600 11 11 10 4,500 0 0.1
22/04/2021
11
 107,300 11 11.25 10.13 0 0 0
20/04/2021
11
 298,100 10 11 10.31 0 0 0
19/04/2021
10
 132,300 9.13 10 9.31 0 0 0
16/04/2021
9.13
 31,700 9.44 9.44 8.69 0 0 0
15/04/2021
9.44
 198,300 9.56 9.75 9 0 0 0
14/04/2021
9.56
 168,900 9.69 9.69 9.38 0 0 0
13/04/2021
9.69
 188,400 10 10 9.13 500 0 0.0
12/04/2021
10
 241,300 9.38 10 9.31 0 0 0
09/04/2021
9.38
 191,400 9.31 9.44 9.19 0 0 0
08/04/2021
9.31
 203,800 9.31 9.31 9.06 0 0 0
07/04/2021
9.31
 182,500 9.06 9.44 9.06 0 0 0
06/04/2021
9.06
 221,000 9 9.19 8.75 0 0 0
05/04/2021
9
 239,100 9.31 9.38 9 0 0 0
02/04/2021
9.31
 179,100 9.13 9.50 9.13 0 0 0
01/04/2021
9.13
 190,000 8.94 9.31 8.88 0 0 0
31/03/2021
8.94
 232,300 8.75 9.56 8.75 1,000 0 0.0
30/03/2021
8.75
 123,500 8.06 8.75 8.06 0 0 0
29/03/2021
8.06
 51,900 7.88 8.06 7.69 0 0 0
26/03/2021
7.88
 157,700 7.88 7.94 7.63 0 0 0
25/03/2021
7.88
 36,700 8.06 8.06 7.63 0 0 0
24/03/2021
8.06
 68,200 8.06 8.06 7.56 0 0 0
23/03/2021
8.06
 50,500 8.06 8.06 7.81 0 0 0
22/03/2021
8.06
 122,600 8.06 8.31 7.81 0 0 0
19/03/2021
8.06
 64,000 8.06 8.06 7.88 0 0 0
18/03/2021
8.06
 214,100 8.13 8.13 7.63 0 0 0
17/03/2021
8.13
 92,600 8.19 8.19 8.06 0 0 0
16/03/2021
8.19
 109,700 8.31 8.31 7.81 0 3,000 -0.0
15/03/2021
8.31
 74,100 8.44 8.44 8 0 0 0
12/03/2021
8.44
 76,100 8.63 8.63 8.13 0 0 0
11/03/2021
8.63
 123,700 8.75 8.75 8 0 0 0
10/03/2021
8.75
 88,900 8.63 9 8.13 100 0 0.0
09/03/2021
8.63
 175,100 8.13 8.63 7.69 2,800 0 0.0
08/03/2021
8.13
 286,200 8.06 8.31 7.31 100 0 0.0
05/03/2021
8.06
 231,500 8.13 8.13 7.50 0 0 0
04/03/2021
8.13
 248,601 7.69 8.13 7.31 0 0 0
03/03/2021
7.69
 165,900 8.25 8.25 7.69 0 0 0
02/03/2021
8.25
 285,510 7.75 8.38 7.25 0 100 -0.0
01/03/2021
7.75
 207,500 7.75 7.88 7.13 0 0 0
26/02/2021
7.75
 238,200 7.13 7.81 6.88 0 0 0
25/02/2021
7.13
 226,410 6.50 7.13 6.44 100 0 0.0
24/02/2021
6.50
 319,500 5.94 6.50 6 0 0 0
23/02/2021
5.94
 57,200 5.81 6 5.75 0 0 0
22/02/2021
5.81
 23,800 5.88 6 5.75 0 0 0
19/02/2021
5.88
 31,800 5.88 6 5.75 0 0 0
18/02/2021
5.88
 34,200 5.88 6.06 5.56 0 0 0
17/02/2021
5.88
 21,300 5.81 5.94 5.81 0 0 0
09/02/2021
5.81
 29,400 5.75 5.88 5.63 0 0 0
08/02/2021
5.75
 25,600 5.81 5.81 5.63 0 0 0
05/02/2021
5.81
 39,400 5.81 5.81 5.56 0 0 0
04/02/2021
5.81
 40,100 5.81 5.94 5.63 0 0 0
03/02/2021
5.81
 47,400 5.88 6.19 5.56 0 0 0
02/02/2021
5.88
 22,500 5.94 5.94 5.75 0 0 0
01/02/2021
5.94
 28,800 5.63 6.13 5.69 0 0 0
29/01/2021
5.63
 24,400 5.25 5.75 4.75 0 0 0
28/01/2021
5.25
 30,900 5.63 5.63 5.06 0 0 0
27/01/2021
5.63
 89,000 5.75 5.81 5.19 0 0 0
26/01/2021
5.75
 22,300 5.81 6 5.31 0 0 0
25/01/2021
5.81
 102,600 6.19 6.44 5.63 0 0 0
22/01/2021
6.19
 55,900 6.88 6.88 6.19 0 0 0
21/01/2021
6.88
 127,200 6.88 6.88 6.19 0 0 0
20/01/2021
6.88
 35,800 6.69 6.88 6.06 0 0 0
19/01/2021
6.69
 319,400 6.56 7.19 6 0 0 0
18/01/2021
6.56
 257,600 6 6.56 5.94 0 0 0
15/01/2021
6
 119,600 5.69 6 5.63 0 0 0
14/01/2021
5.69
 21,200 5.75 5.75 5.69 0 0 0
13/01/2021
5.75
 3,600 5.50 5.75 5 0 0 0
12/01/2021
5.50
 3,000 5.63 5.63 5.50 0 0 0
11/01/2021
5.63
 0 5.63 5.63 5.63 0 0 0
08/01/2021
5.63
 25,400 6 6.13 5.56 0 0 0
07/01/2021
6
 5,500 5.69 6.06 6 0 0 0
06/01/2021
5.69
 35,500 5.19 5.69 4.69 0 0 0
05/01/2021
5.19
 3,000 5.25 5.25 5.13 0 0 0
04/01/2021
5.25
 16,900 5.44 5.44 5.25 0 0 0
31/12/2020
5.44
 11,900 5.13 5.56 5.44 0 0 0
30/12/2020
5.13
 6,000 4.69 5.13 4.38 0 0 0
29/12/2020
4.69
 11,300 4.69 4.69 4.38 0 0 0
28/12/2020
4.69
 8,100 4.88 4.88 4.44 0 0 0
25/12/2020
4.88
 1,600 4.44 4.88 4.38 0 0 0
24/12/2020
4.44
 4,900 4.88 4.88 4.44 0 0 0
23/12/2020
4.88
 29,300 4.63 5.06 4.38 0 0 0
22/12/2020
4.63
 4,400 4.63 4.69 4.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |