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)
23/07/2020
2.63
 641,270 2.63 2.66 2.57 0 0 0
22/07/2020
2.63
 1,008,570 2.63 2.66 2.61 0 0 0
21/07/2020
2.63
 1,411,320 2.59 2.67 2.58 26,590 0 0.1
20/07/2020
2.59
 675,640 2.61 2.61 2.55 0 4,240 -0.0
17/07/2020
2.61
 657,450 2.61 2.61 2.54 0 0 0
16/07/2020
2.61
 229,510 2.61 2.63 2.54 0 3,680 -0.0
15/07/2020
2.61
 883,290 2.61 2.64 2.51 1,190 105,500 -0.4
14/07/2020
2.61
 824,790 2.65 2.65 2.59 26,050 14,660 0.0
13/07/2020
2.65
 664,260 2.74 2.76 2.61 3,680 29,290 -0.1
10/07/2020
2.74
 577,440 2.79 2.79 2.72 2,000 0 0.0
09/07/2020
2.79
 746,700 2.74 2.84 2.74 21,540 0 0.1
08/07/2020
2.74
 739,860 2.62 2.74 2.62 32,910 0 0.1
07/07/2020
2.62
 712,870 2.70 2.71 2.58 0 43,000 -0.2
06/07/2020
2.70
 754,560 2.70 2.72 2.68 0 0 0
03/07/2020
2.70
 869,100 2.70 2.79 2.65 0 0 0
02/07/2020
2.70
 894,520 2.79 2.79 2.60 0 0 0
01/07/2020
2.79
 1,288,360 2.72 2.85 2.61 43,000 0 0.2
30/06/2020
2.72
 1,081,630 2.92 2.98 2.72 61,650 0 0.3
29/06/2020
2.92
 1,023,610 3.13 3.13 2.91 61,650 0 0.3
26/06/2020
3.13
 1,142,490 3.17 3.27 2.98 61,650 0 0.3
25/06/2020
3.17
 485,370 3.26 3.26 3.13 0 0 0
24/06/2020
3.26
 2,282,070 3.19 3.40 3.19 0 0 0
23/06/2020
3.19
 5,342,160 2.98 3.19 2.78 0 0 0
22/06/2020
2.98
 1,231,660 3.18 3.18 2.96 0 1,000 -0.0
19/06/2020
3.18
 1,474,010 3.19 3.21 2.99 0 0 0
18/06/2020
3.19
 3,305,770 3.16 3.28 2.94 146,200 0 0.7
17/06/2020
3.16
 3,633,560 3.34 3.56 3.13 7,540 600 0.0
16/06/2020
3.34
 3,352,360 3.13 3.34 3.13 0 0 0
15/06/2020
3.13
 991,280 2.93 3.13 3.12 0 0 0
12/06/2020
2.93
 3,579,130 2.74 2.93 2.61 1,600 7,000 -0.0
11/06/2020
2.74
 2,209,520 2.91 3.11 2.74 3,700 9,000 -0.0
10/06/2020
2.91
 2,715,000 2.72 2.91 2.77 100 3,000 -0.0
09/06/2020
2.72
 3,010,860 2.54 2.72 2.36 0 12,570 -0.0
08/06/2020
2.54
 1,571,070 2.38 2.54 2.48 10 4,400 -0.0
05/06/2020
2.38
 2,317,800 2.23 2.38 2.28 0 10,000 -0.0
04/06/2020
2.23
 4,349,690 2.09 2.23 1.95 10,160 14,750 -0.0
03/06/2020
2.09
 1,829,360 2.25 2.25 2.09 2,000 70,000 -0.2
02/06/2020
2.25
 913,200 2.10 2.25 2.25 0 0 0
01/06/2020
2.10
 846,460 1.97 2.10 2.10 0 0 0
29/05/2020
1.97
 2,072,260 1.84 1.97 1.96 0 0 0
28/05/2020
1.84
 2,246,680 1.73 1.84 1.83 0 27,000 -0.1
27/05/2020
1.73
 3,913,340 1.62 1.73 1.63 0 0 0
26/05/2020
1.62
 762,370 1.66 1.66 1.56 35,000 0 0.1
25/05/2020
1.66
 458,850 1.62 1.68 1.62 0 0 0
22/05/2020
1.62
 329,300 1.58 1.62 1.58 0 0 0
21/05/2020
1.58
 233,370 1.65 1.65 1.58 0 0 0
20/05/2020
1.65
 300,080 1.63 1.65 1.58 0 0 0
19/05/2020
1.63
 240,360 1.69 1.69 1.61 0 0 0
18/05/2020
1.69
 500,170 1.67 1.77 1.69 0 0 0
15/05/2020
1.67
 878,130 1.58 1.68 1.55 0 0 0
14/05/2020
1.58
 166,410 1.58 1.58 1.57 0 0 0
13/05/2020
1.58
 338,840 1.57 1.58 1.57 0 0 0
12/05/2020
1.57
 333,830 1.58 1.58 1.55 0 0 0
11/05/2020
1.58
 316,150 1.58 1.58 1.57 0 0 0
08/05/2020
1.58
 286,530 1.58 1.59 1.56 0 10,000 -0.0
07/05/2020
1.58
 211,490 1.58 1.58 1.56 0 0 0
06/05/2020
1.58
 255,100 1.58 1.59 1.56 0 0 0
05/05/2020
1.58
 231,960 1.58 1.58 1.56 0 0 0
04/05/2020
1.58
 215,520 1.58 1.59 1.57 0 0 0
29/04/2020
1.58
 217,980 1.58 1.58 1.56 0 0 0
28/04/2020
1.58
 187,960 1.58 1.59 1.56 0 0 0
27/04/2020
1.58
 262,330 1.58 1.60 1.55 0 0 0
24/04/2020
1.58
 184,670 1.59 1.60 1.56 0 0 0
23/04/2020
1.59
 192,220 1.59 1.60 1.56 0 0 0
22/04/2020
1.59
 230,000 1.56 1.59 1.54 0 0 0
21/04/2020
1.56
 339,670 1.56 1.60 1.56 0 0 0
20/04/2020
1.56
 263,680 1.62 1.62 1.56 2,000 0 0.0
17/04/2020
1.62
 278,010 1.63 1.64 1.62 0 0 0
16/04/2020
1.63
 398,870 1.62 1.64 1.60 0 0 0
15/04/2020
1.62
 429,720 1.60 1.63 1.57 0 12,500 -0.0
14/04/2020
1.60
 253,520 1.59 1.61 1.56 0 0 0
13/04/2020
1.59
 253,450 1.58 1.60 1.56 0 0 0
10/04/2020
1.58
 210,870 1.58 1.59 1.56 0 0 0
09/04/2020
1.58
 314,900 1.57 1.61 1.57 0 0 0
08/04/2020
1.57
 202,830 1.55 1.58 1.54 0 0 0
07/04/2020
1.55
 201,810 1.62 1.62 1.55 0 0 0
06/04/2020
1.62
 481,340 1.61 1.63 1.53 0 0 0
03/04/2020
1.61
 363,410 1.56 1.62 1.56 0 0 0
01/04/2020
1.56
 1,115,720 1.46 1.56 1.39 0 0 0
31/03/2020
1.46
 132,610 1.43 1.48 1.39 5,000 0 0.0
30/03/2020
1.43
 187,460 1.52 1.52 1.42 0 0 0
27/03/2020
1.52
 52,460 1.54 1.54 1.47 0 0 0
26/03/2020
1.54
 198,100 1.53 1.54 1.50 0 0 0
25/03/2020
1.53
 231,620 1.51 1.57 1.50 13,000 0 0.0
24/03/2020
1.51
 238,310 1.48 1.53 1.47 0 0 0
23/03/2020
1.48
 247,500 1.56 1.56 1.46 1,500 0 0.0
20/03/2020
1.56
 211,620 1.57 1.58 1.55 0 0 0
19/03/2020
1.57
 250,090 1.60 1.60 1.53 0 90,000 -0.2
18/03/2020
1.60
 480,120 1.56 1.60 1.56 0 90,000 -0.2
17/03/2020
1.56
 475,110 1.53 1.56 1.53 0 0 0
16/03/2020
1.53
 370,960 1.50 1.55 1.43 0 0 0
13/03/2020
1.50
 200,480 1.50 1.51 1.41 6,250 0 0.0
12/03/2020
1.50
 186,630 1.59 1.59 1.50 0 0 0
11/03/2020
1.59
 684,440 1.58 1.65 1.54 0 37,600 -0.1
10/03/2020
1.58
 279,710 1.58 1.58 1.50 0 0 0
09/03/2020
1.58
 407,180 1.67 1.67 1.56 0 7,450 -0.0
06/03/2020
1.67
 414,060 1.70 1.70 1.63 0 0 0
05/03/2020
1.70
 1,549,130 1.66 1.77 1.67 0 0 0
04/03/2020
1.66
 321,820 1.67 1.69 1.65 0 0 0
03/03/2020
1.67
 1,202,740 1.67 1.77 1.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |