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)
04/09/2020
4.44
 200 4.44 4.44 4.44 0 0 0
03/09/2020
4.44
 200 4.44 4.44 4.44 0 0 0
01/09/2020
4.44
 200 4.44 4.44 4.44 0 0 0
31/08/2020
4.44
 200 4.44 4.44 4.44 0 0 0
28/08/2020
4.44
 200 4.50 4.50 4.44 0 0 0
27/08/2020
4.50
 200 4.50 4.50 4.50 0 0 0
26/08/2020
4.50
 200 4.50 4.50 4.50 0 0 0
25/08/2020
4.50
 201 4.50 4.50 4.50 0 0 0
24/08/2020
4.50
 3,900 4.38 4.50 4.38 0 0 0
21/08/2020
4.38
 200 4.38 4.38 4.38 0 0 0
20/08/2020
4.38
 200 4.25 4.38 4.38 0 0 0
19/08/2020
4.25
 3,300 4.44 4.44 4.25 0 0 0
18/08/2020
4.44
 200 4.44 4.44 4.44 0 0 0
17/08/2020
4.44
 200 4.44 4.44 4.44 0 0 0
14/08/2020
4.44
 200 4.44 4.44 4.44 0 0 0
13/08/2020
4.44
 200 4.63 4.63 4.44 0 0 0
12/08/2020
4.63
 500 4.63 4.63 4.63 0 0 0
11/08/2020
4.63
 500 4.63 4.63 4.63 0 0 0
10/08/2020
4.63
 2,200 4.63 4.63 4.50 0 0 0
07/08/2020
4.63
 200 4.63 4.63 4.63 0 0 0
06/08/2020
4.63
 3,100 4.69 4.69 4.63 0 0 0
05/08/2020
4.69
 10,000 4.50 4.69 4.50 0 0 0
04/08/2020
4.50
 6,100 4.31 4.50 4.50 0 0 0
03/08/2020
4.31
 2,700 4.63 4.63 4.31 0 0 0
31/07/2020
4.63
 7,500 4.38 4.63 4.44 0 0 0
30/07/2020
4.38
 200 4.19 4.38 4.38 0 0 0
29/07/2020
4.19
 5,200 4.50 4.50 4.19 0 0 0
28/07/2020
4.50
 0 4.50 4.50 4.50 0 0 0
27/07/2020
4.50
 200 4.38 4.50 4.50 0 0 0
24/07/2020
4.38
 100 4.38 4.38 4.38 0 0 0
23/07/2020
4.38
 3,000 4.50 4.50 4.38 0 0 0
22/07/2020
4.50
 1,100 4.81 4.81 4.50 0 0 0
21/07/2020
4.81
 104 4.81 4.81 4.81 0 0 0
20/07/2020
4.81
 200 4.81 4.81 4.81 0 0 0
17/07/2020
4.81
 5,500 4.38 4.81 4.44 0 0 0
16/07/2020
4.38
 1,700 4.50 4.50 4.38 0 0 0
15/07/2020
4.50
 100 4.50 4.50 4.50 0 0 0
14/07/2020
4.50
 100 4.50 4.50 4.50 0 0 0
13/07/2020
4.50
 500 4.44 4.50 4.50 0 0 0
10/07/2020
4.44
 100 4.38 4.44 4.44 0 0 0
09/07/2020
4.38
 1,100 4.50 4.50 4.38 0 0 0
08/07/2020
4.50
 10,500 4.38 4.50 4.44 0 0 0
07/07/2020
4.38
 62,504 4.38 4.44 4.38 0 0 0
06/07/2020
4.38
 200 4.38 4.38 4.38 0 0 0
03/07/2020
4.38
 2,200 4.44 4.44 4.38 0 0 0
02/07/2020
4.44
 3,200 4.44 4.50 4.44 0 0 0
01/07/2020
4.44
 2,700 4.50 4.50 4.44 0 0 0
30/06/2020
4.50
 1,100 4.50 4.50 4.38 0 0 0
29/06/2020
4.50
 2,300 4.50 4.50 4.38 0 0 0
26/06/2020
4.50
 3,400 4.50 4.50 4.31 0 0 0
25/06/2020
4.50
 2,500 4.50 4.56 4.50 0 0 0
24/06/2020
4.50
 2,900 4.50 4.56 4.50 0 0 0
23/06/2020
4.50
 3,900 4.56 4.56 4.50 0 0 0
22/06/2020
4.56
 100 4.56 4.56 4.56 0 0 0
19/06/2020
4.56
 100 4.69 4.69 4.56 0 0 0
18/06/2020
4.69
 0 4.69 4.69 4.69 0 0 0
17/06/2020
4.69
 200 4.69 4.69 4.69 0 0 0
16/06/2020
4.69
 1,200 4.69 4.69 4.31 0 0 0
15/06/2020
4.69
 500 4.69 4.69 4.69 0 0 0
12/06/2020
4.69
 5,300 4.69 4.69 4.44 0 0 0
11/06/2020
4.69
 20,000 4.69 4.69 4.31 0 0 0
10/06/2020
4.69
 3,800 4.69 4.69 4.38 0 0 0
09/06/2020
4.69
 16,400 4.56 4.69 4.38 0 0 0
08/06/2020
4.56
 9,300 5.06 5.06 4.56 0 0 0
05/06/2020
5.06
 500 5.19 5.19 5.06 0 0 0
04/06/2020
5.19
 200 5.38 5.38 5.19 0 0 0
03/06/2020
5.38
 600 5.44 5.44 5.38 0 0 0
02/06/2020
5.44
 200 5.44 5.44 5.44 0 0 0
01/06/2020
5.44
 100 5 5.44 5.44 0 0 0
29/05/2020
5
 300 5.13 5.13 4.63 0 0 0
28/05/2020
5.13
 300 5.13 5.13 5.13 0 0 0
27/05/2020
5.13
 2,400 4.69 5.13 4.88 0 0 0
26/05/2020
4.69
 200 4.69 4.81 4.69 0 0 0
25/05/2020
4.69
 1,500 4.94 4.94 4.50 0 0 0
22/05/2020
4.94
 31,100 5.19 5.19 4.69 0 0 0
21/05/2020
5.19
 300 5.44 5.44 5.13 0 0 0
20/05/2020
5.44
 6 5.44 5.44 5.44 0 0 0
19/05/2020
5.44
 100 5 5.44 5.44 0 0 0
18/05/2020
5
 5,500 5 5.38 4.50 0 0 0
15/05/2020
5
 200 5 5 5 0 0 0
14/05/2020
5
 600 4.88 5 4.88 0 0 0
13/05/2020
4.88
 489 4.75 4.88 4.75 0 0 0
12/05/2020
4.75
 600 5.25 5.25 4.75 0 0 0
11/05/2020
5.25
 100 5.25 5.25 5.25 0 0 0
08/05/2020
5.25
 101 5.25 5.25 5.25 0 0 0
07/05/2020
5.25
 1,100 5 5.25 5 0 0 0
06/05/2020
5
 100 5 5 5 0 0 0
05/05/2020
5
 100 5 5 5 0 0 0
04/05/2020
5
 100 5 5 5 0 0 0
29/04/2020
5
 4,700 4.63 5 4.19 0 0 0
28/04/2020
4.63
 100 4.69 4.69 4.63 0 0 0
27/04/2020
4.69
 0 4.69 4.69 4.69 0 0 0
24/04/2020
4.69
 110 4.69 4.69 4.69 0 0 0
23/04/2020
4.69
 4,200 4.75 4.94 4.31 0 0 0
22/04/2020
4.75
 100 5.06 5.06 4.75 0 0 0
21/04/2020
5.06
 100 5.25 5.25 5.06 0 0 0
20/04/2020
5.25
 100 4.88 5.25 5.25 0 0 0
17/04/2020
4.88
 1,100 4.75 4.88 4.88 0 0 0
16/04/2020
4.75
 12,900 4.50 4.75 4.06 0 0 0
15/04/2020
4.50
 5,000 5 5.38 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |