CTCP Tập đoàn EverLand (evg)

4.13
-0.03
(-0.72%)
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
(2026-06-29) 		-1.27 -23.39% 8,914,400 76,938 0
4.13
5.44
4.13
2 tháng
(2026-06-01) 		-1.53 -26.83% 15,718,800 40,332 0
4.13
5.86
4.13
3 tháng
(2026-05-04) 		-2.23 -34.90% 23,699,500 -326,468 0
4.13
6.39
4.13
6 tháng
(2026-01-30) 		-3.29 -44.14% 63,826,100 -251,068 3.3
4.13
7.50
4.13
12 tháng
(2025-08-04) 		-3.96 -48.79% 320,463,900 -1,326,968 -13.4
4.13
11.19
4.13
24 tháng
(2024-08-08) 		-1.46 -25.97% 677,067,300 -809,191 -11.6
4.13
11.19
4.13
36 tháng
(2023-08-14) 		-3.03 -42.15% 1,296,717,200 -832,080 -14.6
4.11
11.19
4.13
60 tháng
(2021-08-24) 		-2.40 -36.55% 1,963,998,600 -459,980 -17.9
2.95
17.62
4.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020
3.81
 613,630 3.81 3.89 3.81 9,390 0 0.1
11/12/2020
3.81
 743,150 3.81 3.82 3.73 10,790 8,470 0.0
10/12/2020
3.81
 761,610 3.89 3.97 3.81 940 22,990 -0.1
09/12/2020
3.89
 955,940 3.93 3.96 3.78 790 130 0.0
08/12/2020
3.93
 870,890 3.98 3.98 3.89 20 3,640 -0.0
07/12/2020
3.98
 1,102,600 3.82 4.04 3.79 21,370 0 0.1
04/12/2020
3.82
 1,206,740 3.82 4.04 3.78 32,370 490 0.2
03/12/2020
3.82
 611,900 3.84 3.90 3.78 2,220 0 0.0
02/12/2020
3.84
 726,710 3.78 3.84 3.71 7,590 200 0.0
01/12/2020
3.78
 858,100 3.89 3.89 3.76 10,320 2,040 0.0
30/11/2020
3.89
 586,800 3.89 3.96 3.82 18,560 0 0.1
27/11/2020
3.89
 571,810 3.90 3.97 3.86 16,480 0 0.1
26/11/2020
3.90
 652,320 3.80 3.90 3.75 2,960 0 0.0
25/11/2020
3.80
 589,740 3.80 3.84 3.72 4,760 0 0.0
24/11/2020
3.80
 1,015,230 3.78 3.82 3.71 20,820 0 0.1
23/11/2020
3.78
 588,800 3.65 3.84 3.63 10,980 0 0.1
20/11/2020
3.65
 462,240 3.73 3.73 3.47 31,020 0 0.2
19/11/2020
3.73
 417,140 3.90 3.91 3.73 10,850 410 0.1
18/11/2020
3.90
 579,370 3.88 4.04 3.75 25,010 0 0.1
17/11/2020
3.88
 342,040 3.86 4.07 3.88 60,700 0 0.4
16/11/2020
3.86
 493,710 3.67 3.92 3.78 11,510 0 0.1
13/11/2020
3.67
 2,845,010 3.44 3.67 3.42 66,740 0 0.4
12/11/2020
3.44
 1,065,020 3.45 3.49 3.36 0 13,800 -0.1
11/11/2020
3.45
 609,090 3.45 3.51 3.39 0 0 0
10/11/2020
3.45
 702,390 3.45 3.51 3.39 0 16,120 -0.1
09/11/2020
3.45
 480,730 3.43 3.50 3.40 3,800 2,130 0.0
06/11/2020
3.43
 787,870 3.39 3.45 3.39 0 0 0
05/11/2020
3.39
 1,436,520 3.39 3.58 3.39 2,400 0 0.0
04/11/2020
3.39
 1,649,060 3.32 3.42 3.25 10,850 0 0.1
03/11/2020
3.32
 1,585,240 3.24 3.45 3.25 0 11,860 -0.1
02/11/2020
3.24
 1,443,800 3.03 3.24 2.98 10 0 0
30/10/2020
3.03
 1,036,620 3.06 3.11 2.96 0 38,630 -0.2
29/10/2020
3.06
 1,170,990 3.11 3.12 2.93 11,860 1,700 0.0
28/10/2020
3.11
 1,635,690 3.18 3.18 3.00 50 68,170 -0.3
27/10/2020
3.18
 873,540 3.24 3.26 3.15 10,400 58,250 -0.2
26/10/2020
3.24
 1,308,670 3.29 3.29 3.19 29,930 19,340 0.1
23/10/2020
3.29
 4,658,590 3.22 3.43 3.06 0 96,540 -0.5
22/10/2020
3.22
 983,580 3.26 3.30 3.16 0 82,650 -0.4
21/10/2020
3.26
 1,610,630 3.22 3.32 3.19 1,790 33,590 -0.2
20/10/2020
3.22
 2,000,790 3.21 3.30 3.16 0 22,760 -0.1
19/10/2020
3.21
 1,256,370 3.17 3.26 3.15 0 35,680 -0.2
16/10/2020
3.17
 1,711,430 3.25 3.29 3.09 16,570 100,810 -0.4
15/10/2020
3.25
 1,332,480 3.30 3.37 3.24 0 11,300 -0.1
14/10/2020
3.30
 1,239,130 3.38 3.41 3.26 5,970 6,140 -0.0
13/10/2020
3.38
 2,635,290 3.37 3.43 3.24 11,740 17,610 -0.0
12/10/2020
3.37
 2,355,940 3.42 3.47 3.32 13,510 55,440 -0.2
09/10/2020
3.42
 2,042,060 3.40 3.56 3.39 13,540 1,880 0.1
08/10/2020
3.40
 3,083,100 3.40 3.60 3.36 0 38,490 -0.2
07/10/2020
3.40
 4,932,860 3.18 3.40 3.15 28,560 0 0.1
06/10/2020
3.18
 1,295,630 3.22 3.25 3.17 0 8,920 -0.0
05/10/2020
3.22
 2,203,340 3.19 3.22 3.12 42,980 0 0.2
02/10/2020
3.19
 1,670,240 3.14 3.19 3.06 8,260 33,340 -0.1
01/10/2020
3.14
 1,058,050 3.14 3.22 3.12 0 22,350 -0.1
30/09/2020
3.14
 1,156,600 3.06 3.17 3.02 42,150 3,590 0.2
29/09/2020
3.06
 1,882,760 3.24 3.24 3.06 14,080 57,440 -0.2
28/09/2020
3.24
 1,236,340 3.26 3.26 3.19 1,430 5,600 -0.0
25/09/2020
3.26
 1,079,490 3.32 3.36 3.21 9,490 43,520 -0.2
24/09/2020
3.32
 2,281,460 3.26 3.41 3.25 19,670 21,320 -0.0
23/09/2020
3.26
 1,665,360 3.19 3.31 3.19 19,520 25,370 -0.0
22/09/2020
3.19
 889,940 3.15 3.19 3.12 61,600 0 0.3
21/09/2020
3.15
 498,000 3.15 3.16 3.11 32,430 0 0.2
18/09/2020
3.15
 790,550 3.12 3.18 3.11 16,700 0 0.1
17/09/2020
3.12
 1,059,830 3.06 3.20 3.02 62,960 0 0.3
16/09/2020
3.06
 856,860 3.06 3.13 3.00 77,160 2,000 0.4
15/09/2020
3.06
 2,217,860 3.16 3.21 3.06 2,520 243,500 -1.1
14/09/2020
3.16
 1,645,640 3.26 3.35 3.13 16,000 30,620 -0.1
11/09/2020
3.26
 1,502,530 3.26 3.26 3.13 73,290 0 0.4
10/09/2020
3.26
 1,155,510 3.31 3.38 3.21 0 48,970 -0.2
09/09/2020
3.31
 607,620 3.32 3.34 3.15 34,490 200 0.2
08/09/2020
3.32
 4,217,510 3.17 3.39 3.14 131,950 51,000 0.4
07/09/2020
3.17
 1,852,460 3.26 3.36 3.10 31,550 0 0.2
04/09/2020
3.26
 1,625,040 3.32 3.36 3.10 62,950 0 0.3
03/09/2020
3.32
 4,068,800 3.11 3.32 3.22 18,110 65,310 -0.2
01/09/2020
3.11
 2,300,820 2.91 3.11 2.88 3,540 56,300 -0.2
31/08/2020
2.91
 2,111,240 2.87 3.00 2.81 8,820 6,860 0.0
28/08/2020
2.87
 1,591,440 2.81 2.94 2.79 27,500 7,000 0.1
27/08/2020
2.81
 1,307,020 2.74 2.88 2.72 12,380 5,450 0.0
26/08/2020
2.74
 466,430 2.79 2.83 2.74 0 12,860 -0.1
25/08/2020
2.79
 670,960 2.87 2.98 2.79 0 38,000 -0.2
24/08/2020
2.87
 1,347,360 2.69 2.87 2.70 52,400 1,000 0.2
21/08/2020
2.69
 1,561,570 2.68 2.74 2.66 35,690 0 0.1
20/08/2020
2.68
 1,246,540 2.83 2.83 2.67 0 0 0
19/08/2020
2.83
 1,289,140 2.79 2.99 2.61 10,970 11,460 -0.0
18/08/2020
2.79
 1,192,020 2.61 2.79 2.67 0 0 0
17/08/2020
2.61
 1,062,020 2.74 2.74 2.59 0 0 0
14/08/2020
2.74
 2,075,010 2.85 2.98 2.71 62,930 3,840 0.3
13/08/2020
2.85
 3,105,600 2.66 2.85 2.80 30,000 18,780 0.0
12/08/2020
2.66
 2,578,160 2.50 2.66 2.57 30,000 70 0.1
11/08/2020
2.50
 2,123,250 2.33 2.50 2.33 3,840 2,610 0.0
10/08/2020
2.33
 458,110 2.29 2.35 2.27 13,770 530 0.0
07/08/2020
2.29
 562,550 2.29 2.31 2.23 0 11,280 -0.0
06/08/2020
2.29
 832,330 2.29 2.32 2.27 0 2,880 -0.0
05/08/2020
2.29
 592,160 2.31 2.38 2.28 1,120 0 0.0
04/08/2020
2.31
 771,320 2.21 2.31 2.23 0 59,500 -0.2
03/08/2020
2.21
 856,460 2.10 2.22 2.10 21,660 0 0.1
31/07/2020
2.10
 477,820 2.25 2.25 2.10 0 16,910 -0.1
30/07/2020
2.25
 216,900 2.25 2.34 2.12 2,960 0 0.0
29/07/2020
2.25
 528,730 2.42 2.42 2.25 630 0 0.0
28/07/2020
2.42
 816,440 2.41 2.53 2.25 17,820 0 0.1
27/07/2020
2.41
 545,160 2.59 2.59 2.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |