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)
23/06/2020
3.35
 5,342,160 3.13 3.35 2.91 0 0 0
22/06/2020
3.13
 1,231,660 3.34 3.34 3.11 0 1,000 -0.0
19/06/2020
3.34
 1,474,010 3.34 3.37 3.14 0 0 0
18/06/2020
3.34
 3,305,770 3.32 3.45 3.09 146,200 0 0.7
17/06/2020
3.32
 3,633,560 3.51 3.74 3.28 7,540 600 0.0
16/06/2020
3.51
 3,352,360 3.28 3.51 3.28 0 0 0
15/06/2020
3.28
 991,280 3.07 3.28 3.28 0 0 0
12/06/2020
3.07
 3,579,130 2.87 3.07 2.74 1,600 7,000 -0.0
11/06/2020
2.87
 2,209,520 3.05 3.26 2.87 3,700 9,000 -0.0
10/06/2020
3.05
 2,715,000 2.85 3.05 2.91 100 3,000 -0.0
09/06/2020
2.85
 3,010,860 2.67 2.85 2.48 0 12,570 -0.0
08/06/2020
2.67
 1,571,070 2.50 2.67 2.60 10 4,400 -0.0
05/06/2020
2.50
 2,317,800 2.34 2.50 2.39 0 10,000 -0.0
04/06/2020
2.34
 4,349,690 2.20 2.35 2.05 10,160 14,750 -0.0
03/06/2020
2.20
 1,829,360 2.36 2.36 2.20 2,000 70,000 -0.2
02/06/2020
2.36
 913,200 2.21 2.36 2.36 0 0 0
01/06/2020
2.21
 846,460 2.07 2.21 2.21 0 0 0
29/05/2020
2.07
 2,072,260 1.94 2.07 2.06 0 0 0
28/05/2020
1.94
 2,246,680 1.81 1.94 1.92 0 27,000 -0.1
27/05/2020
1.81
 3,913,340 1.70 1.81 1.71 0 0 0
26/05/2020
1.70
 762,370 1.74 1.74 1.64 35,000 0 0.1
25/05/2020
1.74
 458,850 1.70 1.76 1.70 0 0 0
22/05/2020
1.70
 329,300 1.66 1.70 1.66 0 0 0
21/05/2020
1.66
 233,370 1.74 1.74 1.66 0 0 0
20/05/2020
1.74
 300,080 1.71 1.74 1.66 0 0 0
19/05/2020
1.71
 240,360 1.77 1.77 1.69 0 0 0
18/05/2020
1.77
 500,170 1.76 1.86 1.77 0 0 0
15/05/2020
1.76
 878,130 1.66 1.76 1.63 0 0 0
14/05/2020
1.66
 166,410 1.66 1.66 1.65 0 0 0
13/05/2020
1.66
 338,840 1.65 1.66 1.65 0 0 0
12/05/2020
1.65
 333,830 1.66 1.66 1.63 0 0 0
11/05/2020
1.66
 316,150 1.66 1.66 1.65 0 0 0
08/05/2020
1.66
 286,530 1.66 1.67 1.64 0 10,000 -0.0
07/05/2020
1.66
 211,490 1.66 1.66 1.64 0 0 0
06/05/2020
1.66
 255,100 1.66 1.67 1.64 0 0 0
05/05/2020
1.66
 231,960 1.66 1.66 1.63 0 0 0
04/05/2020
1.66
 215,520 1.66 1.67 1.65 0 0 0
29/04/2020
1.66
 217,980 1.66 1.66 1.64 0 0 0
28/04/2020
1.66
 187,960 1.66 1.67 1.63 0 0 0
27/04/2020
1.66
 262,330 1.66 1.68 1.63 0 0 0
24/04/2020
1.66
 184,670 1.67 1.68 1.64 0 0 0
23/04/2020
1.67
 192,220 1.67 1.68 1.64 0 0 0
22/04/2020
1.67
 230,000 1.64 1.67 1.62 0 0 0
21/04/2020
1.64
 339,670 1.64 1.68 1.64 0 0 0
20/04/2020
1.64
 263,680 1.70 1.70 1.64 2,000 0 0.0
17/04/2020
1.70
 278,010 1.71 1.72 1.70 0 0 0
16/04/2020
1.71
 398,870 1.70 1.72 1.68 0 0 0
15/04/2020
1.70
 429,720 1.68 1.71 1.65 0 12,500 -0.0
14/04/2020
1.68
 253,520 1.67 1.69 1.64 0 0 0
13/04/2020
1.67
 253,450 1.66 1.68 1.64 0 0 0
10/04/2020
1.66
 210,870 1.66 1.67 1.64 0 0 0
09/04/2020
1.66
 314,900 1.65 1.69 1.65 0 0 0
08/04/2020
1.65
 202,830 1.63 1.66 1.62 0 0 0
07/04/2020
1.63
 201,810 1.70 1.70 1.63 0 0 0
06/04/2020
1.70
 481,340 1.69 1.71 1.61 0 0 0
03/04/2020
1.69
 363,410 1.63 1.70 1.64 0 0 0
01/04/2020
1.63
 1,115,720 1.53 1.63 1.46 0 0 0
31/03/2020
1.53
 132,610 1.50 1.55 1.46 5,000 0 0.0
30/03/2020
1.50
 187,460 1.60 1.60 1.49 0 0 0
27/03/2020
1.60
 52,460 1.61 1.61 1.55 0 0 0
26/03/2020
1.61
 198,100 1.61 1.62 1.57 0 0 0
25/03/2020
1.61
 231,620 1.59 1.65 1.57 13,000 0 0.0
24/03/2020
1.59
 238,310 1.55 1.61 1.55 0 0 0
23/03/2020
1.55
 247,500 1.64 1.64 1.53 1,500 0 0.0
20/03/2020
1.64
 211,620 1.65 1.66 1.63 0 0 0
19/03/2020
1.65
 250,090 1.68 1.68 1.61 0 90,000 -0.2
18/03/2020
1.68
 480,120 1.64 1.68 1.63 0 90,000 -0.2
17/03/2020
1.64
 475,110 1.61 1.64 1.61 0 0 0
16/03/2020
1.61
 370,960 1.58 1.63 1.50 0 0 0
13/03/2020
1.58
 200,480 1.58 1.59 1.48 6,250 0 0.0
12/03/2020
1.58
 186,630 1.67 1.67 1.57 0 0 0
11/03/2020
1.67
 684,440 1.66 1.74 1.62 0 37,600 -0.1
10/03/2020
1.66
 279,710 1.66 1.66 1.57 0 0 0
09/03/2020
1.66
 407,180 1.76 1.76 1.64 0 7,450 -0.0
06/03/2020
1.76
 414,060 1.79 1.79 1.71 0 0 0
05/03/2020
1.79
 1,549,130 1.74 1.85 1.75 0 0 0
04/03/2020
1.74
 321,820 1.76 1.78 1.73 0 0 0
03/03/2020
1.76
 1,202,740 1.76 1.85 1.75 0 0 0
02/03/2020
1.76
 1,027,980 1.76 1.83 1.68 0 40,000 -0.1
28/02/2020
1.76
 791,670 1.73 1.85 1.70 21,000 67,840 -0.1
27/02/2020
1.73
 1,612,610 1.63 1.74 1.63 103,000 130 0.3
26/02/2020
1.63
 607,140 1.66 1.69 1.57 3,000 2,750 0.0
25/02/2020
1.66
 426,450 1.74 1.74 1.63 2,000 0 0.0
24/02/2020
1.74
 730,780 1.74 1.76 1.63 8,500 0 0.0
21/02/2020
1.74
 1,626,550 1.63 1.74 1.66 10,000 0 0.0
20/02/2020
1.63
 2,066,280 1.53 1.63 1.54 19,660 0 0.0
19/02/2020
1.53
 1,213,850 1.61 1.61 1.50 0 499,650 -1.1
18/02/2020
1.61
 265,620 1.62 1.63 1.57 0 17,000 -0.0
17/02/2020
1.62
 245,090 1.64 1.64 1.59 7,000 0 0.0
14/02/2020
1.64
 366,540 1.66 1.66 1.61 0 0 0
13/02/2020
1.66
 426,230 1.66 1.68 1.62 0 0 0
12/02/2020
1.66
 578,560 1.66 1.68 1.61 0 0 0
11/02/2020
1.66
 236,660 1.68 1.68 1.66 0 0 0
10/02/2020
1.68
 111,750 1.68 1.69 1.66 0 0 0
07/02/2020
1.68
 168,780 1.69 1.71 1.67 0 0 0
06/02/2020
1.69
 1,117,450 1.65 1.73 1.64 30,000 0 0.1
05/02/2020
1.65
 319,580 1.70 1.70 1.64 0 0 0
04/02/2020
1.70
 393,920 1.70 1.71 1.62 0 0 0
03/02/2020
1.70
 470,200 1.71 1.71 1.59 20,000 0 0.0
31/01/2020
1.71
 1,999,240 1.72 1.76 1.64 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |