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)
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
30/01/2020
1.72
 311,440 1.74 1.77 1.68 3,290 0 0.0
22/01/2020
1.74
 440,670 1.76 1.78 1.68 3,010 0 0.0
21/01/2020
1.76
 1,489,720 1.68 1.79 1.66 15,700 0 0.0
20/01/2020
1.68
 157,610 1.71 1.71 1.66 300 0 0.0
17/01/2020
1.71
 549,110 1.71 1.71 1.66 0 0 0
16/01/2020
1.71
 429,090 1.71 1.72 1.66 0 0 0
15/01/2020
1.71
 444,000 1.71 1.73 1.68 0 40,000 -0.1
14/01/2020
1.71
 354,740 1.71 1.75 1.69 0 0 0
13/01/2020
1.71
 928,170 1.71 1.76 1.64 0 0 0
10/01/2020
1.71
 357,900 1.71 1.72 1.67 15,680 0 0.0
09/01/2020
1.71
 245,920 1.74 1.75 1.69 11,000 0 0.0
08/01/2020
1.74
 534,470 1.74 1.75 1.71 49,040 0 0.1
07/01/2020
1.74
 228,680 1.75 1.76 1.74 14,800 0 0.0
06/01/2020
1.75
 459,770 1.74 1.78 1.74 50,360 0 0.1
03/01/2020
1.74
 515,910 1.72 1.79 1.72 90,830 0 0.2
02/01/2020
1.72
 365,050 1.79 1.79 1.72 0 0 0
31/12/2019
1.79
 526,960 1.79 1.79 1.75 73,970 0 0.2
30/12/2019
1.79
 393,420 1.83 1.83 1.79 50,000 0 0.1
27/12/2019
1.83
 314,860 1.84 1.85 1.81 0 0 0
26/12/2019
1.84
 2,470,680 1.80 1.88 1.80 1,200 33,000 -0.1
25/12/2019
1.80
 249,000 1.81 1.83 1.80 4,750 0 0.0
24/12/2019
1.81
 255,080 1.85 1.85 1.81 0 0 0
23/12/2019
1.85
 595,110 1.81 1.85 1.81 0 0 0
20/12/2019
1.81
 933,020 1.80 1.82 1.79 15,000 0 0.0
19/12/2019
1.80
 374,850 1.84 1.84 1.80 8,600 0 0.0
18/12/2019
1.84
 246,740 1.87 1.87 1.84 0 0 0
17/12/2019
1.87
 601,690 1.87 1.89 1.82 0 4,000 -0.0
16/12/2019
1.87
 508,580 1.81 1.88 1.80 0 35,000 -0.1
13/12/2019
1.81
 263,520 1.80 1.82 1.79 15,000 0 0.0
12/12/2019
1.80
 210,750 1.82 1.83 1.80 0 0 0
11/12/2019
1.82
 179,330 1.83 1.83 1.80 0 1,430 -0.0
10/12/2019
1.83
 426,330 1.80 1.83 1.79 0 0 0
09/12/2019
1.80
 231,560 1.83 1.83 1.80 23,350 0 0.1
06/12/2019
1.83
 496,190 1.83 1.83 1.79 40,000 0 0.1
05/12/2019
1.83
 448,030 1.83 1.83 1.81 9,400 15,700 -0.0
04/12/2019
1.83
 222,620 1.83 1.83 1.80 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |