CTCP Chứng khoán Everest (evs)

4.80
-0.20
(-4%)
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
(2026-08-12) 		-0.80 -13.79% 4,231,100 4,100 0
4.80
5.80
4.80
2 tháng
(2026-07-13) 		-0.30 -5.66% 13,350,100 1,094,200 0
4.80
6.40
4.80
3 tháng
(2026-06-15) 		0.40 8.70% 19,060,400 1,094,880 0
4.60
6.40
4.80
6 tháng
(2026-03-16) 		-0.20 -3.85% 26,205,200 1,109,180 0.0
4.50
6.40
4.80
12 tháng
(2025-09-16) 		-2.70 -35.06% 48,327,600 904,480 -1.5
4.50
7.70
4.80
24 tháng
(2024-09-23) 		-1.60 -24.24% 124,180,836 510,080 -3.0
4.50
9
4.80
36 tháng
(2023-09-27) 		-5.10 -50.50% 193,317,585 1,056,306 1.0
4.50
10.10
4.80
60 tháng
(2021-10-07) 		-14.50 -74.36% 310,969,683 950,280 0.5
4.50
27.06
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
4.63
 7,503 4.31 4.63 4.06 0 0 0
18/12/2020
4.31
 3,200 4.19 4.31 4.19 0 0 0
17/12/2020
4.19
 0 4.19 4.19 4.19 0 0 0
16/12/2020
4.19
 2,900 3.88 4.25 4.19 0 0 0
15/12/2020
3.88
 0 3.88 3.88 3.88 0 0 0
14/12/2020
3.88
 0 3.88 3.88 3.88 0 0 0
11/12/2020
3.88
 0 3.88 3.88 3.88 0 0 0
10/12/2020
3.88
 17,400 4.25 4.44 3.88 0 0 0
09/12/2020
4.25
 1,400 3.88 4.25 3.50 0 0 0
08/12/2020
3.88
 100 3.81 3.88 3.88 0 0 0
07/12/2020
3.81
 5,200 3.81 4.19 3.81 0 0 0
04/12/2020
3.81
 1,100 3.56 3.88 3.81 0 0 0
03/12/2020
3.56
 100 3.25 3.56 3.56 0 0 0
02/12/2020
3.25
 1,000 3.56 3.56 3.25 0 0 0
01/12/2020
3.56
 0 3.56 3.56 3.56 0 0 0
30/11/2020
3.56
 0 3.56 3.56 3.25 0 0 0
27/11/2020
3.56
 100 3.31 3.56 3.56 0 0 0
26/11/2020
3.31
 4,000 3.44 3.44 3.31 0 0 0
25/11/2020
3.44
 0 3.44 3.44 3.44 0 0 0
24/11/2020
3.44
 5,000 3.56 3.56 3.31 0 0 0
23/11/2020
3.56
 0 3.56 3.56 3.56 0 0 0
20/11/2020
3.56
 0 3.56 3.56 3.56 0 0 0
19/11/2020
3.56
 3,100 3.75 3.75 3.56 0 0 0
18/11/2020
3.75
 7,500 3.44 3.75 3.44 0 0 0
17/11/2020
3.44
 10,000 3.44 3.44 3.44 0 0 0
16/11/2020
3.44
 0 3.44 3.44 3.44 0 0 0
13/11/2020
3.44
 4,000 3.69 3.69 3.44 0 0 0
12/11/2020
3.69
 0 3.69 3.69 3.69 0 0 0
11/11/2020
3.69
 0 3.69 3.69 3.69 0 0 0
10/11/2020
3.69
 0 3.69 3.69 3.69 0 0 0
09/11/2020
3.69
 0 3.69 3.69 3.69 0 0 0
06/11/2020
3.69
 1,000 3.44 3.69 3.69 0 0 0
05/11/2020
3.44
 0 3.44 3.44 3.44 0 0 0
04/11/2020
3.44
 0 3.44 3.44 3.44 0 0 0
03/11/2020
3.44
 4,000 3.63 3.63 3.44 0 0 0
02/11/2020
3.63
 0 3.63 3.63 3.63 0 0 0
30/10/2020
3.63
 0 3.63 3.63 3.63 0 0 0
29/10/2020
3.63
 0 3.63 3.63 3.63 0 0 0
28/10/2020
3.63
 0 3.63 3.63 3.63 0 0 0
27/10/2020
3.63
 0 3.63 3.63 3.63 0 0 0
26/10/2020
3.63
 0 3.63 3.63 3.63 0 0 0
23/10/2020
3.63
 0 3.63 3.63 3.63 0 0 0
22/10/2020
3.63
 3,000 3.81 3.81 3.63 0 0 0
21/10/2020
3.81
 0 3.81 3.81 3.81 0 0 0
20/10/2020
3.81
 100 3.81 3.81 3.81 0 0 0
19/10/2020
3.81
 0 3.81 3.81 3.81 0 0 0
16/10/2020
3.81
 0 3.81 3.81 3.81 0 0 0
15/10/2020
3.81
 0 3.81 3.81 3.81 0 0 0
14/10/2020
3.81
 0 3.81 3.81 3.81 0 0 0
13/10/2020
3.81
 0 3.81 3.81 3.81 0 0 0
12/10/2020
3.81
 0 3.81 3.81 3.81 0 0 0
09/10/2020
3.81
 0 3.81 3.81 3.81 0 0 0
08/10/2020
3.81
 0 3.81 3.81 3.81 0 0 0
07/10/2020
3.81
 0 3.81 3.81 3.81 0 0 0
06/10/2020
3.81
 0 3.81 3.81 3.81 0 0 0
05/10/2020
3.81
 100 4.06 4.06 3.81 0 0 0
02/10/2020
4.06
 0 4.06 4.06 4.06 0 0 0
01/10/2020
4.06
 0 4.06 4.06 4.06 0 0 0
30/09/2020
4.06
 0 4.06 4.06 4.06 0 0 0
29/09/2020
4.06
 100 4.38 4.38 4.06 0 0 0
28/09/2020
4.38
 0 4.38 4.38 4.38 0 0 0
25/09/2020
4.38
 0 4.38 4.38 4.38 0 0 0
24/09/2020
4.38
 0 4.38 4.38 4.38 0 0 0
23/09/2020
4.38
 100 4.19 4.38 4.38 0 0 0
22/09/2020
4.19
 100 4.44 4.44 4.19 0 0 0
21/09/2020
4.44
 7,200 4.44 4.44 4.44 0 0 0
18/09/2020
4.44
 6,300 4.44 4.50 4.44 0 0 0
17/09/2020
4.44
 200 4.38 4.44 4.44 0 0 0
16/09/2020
4.38
 500 4.38 4.50 4.38 0 0 0
15/09/2020
4.38
 1,900 4.44 4.44 4.38 0 0 0
14/09/2020
4.44
 3,700 4.38 4.44 4.38 0 0 0
11/09/2020
4.38
 700 4.44 4.44 4.38 0 0 0
10/09/2020
4.44
 1,500 4.44 4.44 4.44 0 0 0
09/09/2020
4.44
 100 4.44 4.44 4.44 0 0 0
08/09/2020
4.44
 600 4.50 4.50 4.38 0 0 0
07/09/2020
4.50
 1,000 4.44 4.50 4.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |