CTCP Tập đoàn EverLand (evg)

7.25
0.15
(2.11%)
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
(2025-12-29) 		-1.24 -14.85% 15,006,000 -121,800 -1.0
7.10
8.35
7.10
2 tháng
(2025-11-28) 		-0.86 -10.79% 37,819,900 -548,000 -5.0
7.10
9.20
7.10
3 tháng
(2025-10-29) 		-1.38 -16.25% 53,048,000 -468,100 -4.4
7.10
9.20
7.10
6 tháng
(2025-07-31) 		-0.35 -4.69% 265,356,200 -1,272,800 -18.1
7.10
11.75
7.10
12 tháng
(2025-02-03) 		0.98 15.99% 436,566,200 -509,523 -14.2
4.86
11.75
7.10
24 tháng
(2024-02-07) 		2.01 39.41% 945,311,100 -209,112 -15.0
4.59
11.75
7.10
36 tháng
(2023-02-13) 		3.78 113.51% 1,636,012,100 -78,012 -17.9
3.17
11.75
7.10
60 tháng
(2021-02-22) 		0.25 3.61% 2,011,034,900 -784,112 -27.7
3.10
18.50
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2019
1.80
 674,810 1.78 1.81 1.76 17,000 0 0.0
03/09/2019
1.78
 331,550 1.81 1.83 1.78 5,000 0 0.0
30/08/2019
1.81
 354,900 1.84 1.85 1.76 5,000 0 0.0
29/08/2019
1.84
 307,710 1.89 1.89 1.78 0 0 0
28/08/2019
1.89
 982,540 1.98 1.98 1.84 110,350 0 0.3
27/08/2019
1.98
 1,762,100 1.97 2.02 1.85 0 0 0
26/08/2019
1.97
 1,340,140 1.92 2.05 1.79 5,000 100,000 -0.3
23/08/2019
1.92
 2,389,860 1.79 1.92 1.76 0 8,660 -0.0
22/08/2019
1.79
 551,530 1.83 1.84 1.79 0 0 0
21/08/2019
1.83
 351,010 1.82 1.83 1.79 9,020 0 0.0
20/08/2019
1.82
 223,370 1.85 1.85 1.82 0 0 0
19/08/2019
1.85
 284,370 1.85 1.85 1.83 0 0 0
16/08/2019
1.85
 336,460 1.85 1.86 1.81 21,190 0 0.1
15/08/2019
1.85
 332,590 1.87 1.87 1.81 0 0 0
14/08/2019
1.87
 654,560 1.87 1.90 1.83 0 0 0
13/08/2019
1.87
 296,350 1.87 1.89 1.85 0 0 0
12/08/2019
1.87
 282,460 1.89 1.89 1.85 0 0 0
09/08/2019
1.89
 280,410 1.87 1.90 1.86 0 0 0
08/08/2019
1.87
 239,460 1.87 1.87 1.85 0 0 0
07/08/2019
1.87
 361,260 1.87 1.91 1.83 20,000 0 0.1
06/08/2019
1.87
 325,350 1.89 1.89 1.83 0 0 0
05/08/2019
1.89
 435,890 1.88 1.91 1.85 0 0 0
02/08/2019
1.88
 257,620 1.94 1.94 1.88 0 0 0
01/08/2019
1.94
 448,890 1.94 1.97 1.91 0 0 0
31/07/2019
1.94
 315,420 1.94 1.96 1.90 0 0 0
30/07/2019
1.94
 387,200 2.00 2.00 1.94 0 0 0
29/07/2019
2.00
 331,300 2.01 2.05 1.97 0 0 0
26/07/2019
2.01
 772,870 1.98 2.04 1.98 0 0 0
25/07/2019
1.98
 1,044,850 1.94 2.02 1.92 2,600 0 0.0
24/07/2019
1.94
 407,320 1.98 1.98 1.90 54,110 0 0.2
23/07/2019
1.98
 731,370 1.98 2.00 1.94 0 0 0
22/07/2019
1.98
 772,790 2.05 2.06 1.97 0 0 0
19/07/2019
2.05
 1,859,320 2.02 2.09 2.02 0 0 0
18/07/2019
2.02
 1,596,930 1.95 2.08 1.96 0 50,000 -0.2
17/07/2019
1.95
 290,430 1.93 1.96 1.92 0 0 0
16/07/2019
1.93
 258,290 1.92 1.96 1.92 0 0 0
15/07/2019
1.92
 355,330 1.89 1.98 1.90 0 0 0
12/07/2019
1.89
 125,640 1.94 1.95 1.89 0 0 0
11/07/2019
1.94
 196,940 1.98 1.98 1.92 0 0 0
10/07/2019
1.98
 269,800 2.02 2.05 1.97 0 0 0
09/07/2019
2.02
 614,140 1.96 2.05 1.96 0 0 0
08/07/2019
1.96
 699,270 1.89 1.98 1.88 0 0 0
05/07/2019
1.89
 615,350 1.85 1.90 1.85 0 0 0
04/07/2019
1.85
 435,710 1.85 1.88 1.85 0 0 0
03/07/2019
1.85
 324,370 1.85 1.88 1.85 0 0 0
02/07/2019
1.85
 246,450 1.85 1.90 1.85 0 11,500 -0.0
01/07/2019
1.85
 291,840 1.87 1.88 1.85 0 0 0
28/06/2019
1.87
 225,310 1.88 1.88 1.85 16,800 0 0.0
27/06/2019
1.88
 97,250 1.90 1.90 1.87 0 0 0
26/06/2019
1.90
 114,710 1.89 1.91 1.86 0 0 0
25/06/2019
1.89
 293,390 1.85 1.93 1.85 0 0 0
24/06/2019
1.85
 304,620 1.85 1.89 1.85 45,000 0 0.1
21/06/2019
1.85
 381,260 1.90 1.92 1.85 0 0 0
20/06/2019
1.90
 314,230 1.92 1.93 1.90 0 0 0
19/06/2019
1.92
 454,290 1.88 2.00 1.88 0 0 0
18/06/2019
1.88
 127,960 1.86 1.89 1.86 0 0 0
17/06/2019
1.86
 82,790 1.88 1.89 1.86 0 0 0
14/06/2019
1.88
 236,160 1.87 1.90 1.86 0 0 0
13/06/2019
1.87
 139,540 1.89 1.89 1.85 0 0 0
12/06/2019
1.89
 89,400 1.90 1.90 1.85 0 0 0
11/06/2019
1.90
 139,700 1.91 1.91 1.85 0 0 0
10/06/2019
1.91
 267,630 1.91 1.92 1.85 0 0 0
07/06/2019
1.91
 225,290 1.86 1.93 1.86 27,360 0 0.1
06/06/2019
1.86
 192,220 1.92 1.93 1.86 0 0 0
05/06/2019
1.92
 273,640 1.95 1.96 1.88 0 0 0
04/06/2019
1.95
 316,200 1.94 1.96 1.89 0 0 0
03/06/2019
1.94
 723,400 1.92 1.98 1.91 0 0 0
31/05/2019
1.92
 325,010 1.89 1.98 1.86 0 0 0
30/05/2019
1.89
 230,260 1.88 1.89 1.85 0 0 0
29/05/2019
1.88
 201,240 1.87 1.89 1.83 0 0 0
28/05/2019
1.87
 191,940 1.89 1.89 1.83 0 0 0
27/05/2019
1.89
 162,440 1.89 1.91 1.87 0 0 0
24/05/2019
1.89
 160,880 1.92 1.92 1.87 0 0 0
23/05/2019
1.92
 148,720 1.92 1.93 1.88 0 0 0
22/05/2019
1.92
 485,530 1.88 1.96 1.88 0 0 0
21/05/2019
1.88
 298,450 1.91 1.92 1.87 52,440 0 0.1
20/05/2019
1.91
 322,380 1.89 1.91 1.89 1,690 0 0.0
17/05/2019
1.89
 326,990 1.92 1.92 1.89 0 0 0
16/05/2019
1.92
 528,340 1.94 1.95 1.91 8,700 0 0.0
15/05/2019
1.94
 521,750 1.89 1.95 1.89 0 0 0
14/05/2019
1.89
 169,070 1.89 1.89 1.85 14,390 0 0.0
13/05/2019
1.89
 144,720 1.89 1.89 1.85 1,300 0 0.0
10/05/2019
1.89
 235,170 1.89 1.92 1.88 6,000 9,300 -0.0
09/05/2019
1.89
 173,810 1.89 1.92 1.88 0 0 0
08/05/2019
1.89
 327,830 1.94 1.94 1.88 47,160 11,100 0.1
07/05/2019
1.94
 295,540 1.92 1.95 1.89 7,500 0 0.0
06/05/2019
1.92
 549,820 1.98 1.98 1.89 0 0 0
03/05/2019
1.98
 308,200 2.07 2.07 1.98 0 0 0
02/05/2019
2.07
 644,580 2.04 2.09 2.03 0 0 0
26/04/2019
2.04
 1,200,560 1.97 2.11 1.98 0 17,300 -0.1
25/04/2019
1.97
 390,020 1.97 1.98 1.92 0 0 0
24/04/2019
1.97
 961,640 1.93 1.98 1.92 0 0 0
23/04/2019
1.93
 383,600 1.93 1.94 1.88 0 39,000 -0.1
22/04/2019
1.93
 251,810 1.97 1.98 1.88 0 0 0
19/04/2019
1.97
 343,590 1.96 2.01 1.93 2,690 0 0.0
18/04/2019
1.96
 373,910 2.09 2.09 1.96 0 0 0
17/04/2019
2.09
 506,390 2.11 2.14 2.07 0 0 0
16/04/2019
2.11
 644,930 2.04 2.15 1.98 3,070 0 0.0
12/04/2019
2.04
 1,153,290 1.91 2.04 1.90 0 0 0
11/04/2019
1.91
 199,050 1.93 1.93 1.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |