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) 		-1.14 -20.99% 8,207,900 54,938 0
4.16
5.44
4.16
2 tháng
(2026-05-29) 		-1.31 -23.39% 15,323,900 16,432 0
4.16
5.86
4.16
3 tháng
(2026-04-29) 		-2.06 -32.47% 23,314,000 -414,568 0
4.16
6.39
4.16
6 tháng
(2026-01-29) 		-2.67 -38.38% 63,470,400 -269,368 3.3
4.16
7.50
4.16
12 tháng
(2025-08-04) 		-3.83 -47.19% 319,757,400 -1,348,968 -13.4
4.16
11.19
4.16
24 tháng
(2024-08-07) 		-1.42 -24.93% 677,565,300 -858,291 -11.8
4.16
11.19
4.16
36 tháng
(2023-08-14) 		-2.90 -40.34% 1,296,010,700 -854,080 -14.6
4.11
11.19
4.16
60 tháng
(2021-08-23) 		-2.39 -35.76% 1,964,355,900 -481,980 -17.9
2.95
17.62
4.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2020
1.67
 1,027,980 1.67 1.75 1.60 0 40,000 -0.1
28/02/2020
1.67
 791,670 1.65 1.76 1.62 21,000 67,840 -0.1
27/02/2020
1.65
 1,612,610 1.56 1.66 1.56 103,000 130 0.3
26/02/2020
1.56
 607,140 1.58 1.61 1.50 3,000 2,750 0.0
25/02/2020
1.58
 426,450 1.66 1.66 1.56 2,000 0 0.0
24/02/2020
1.66
 730,780 1.66 1.68 1.55 8,500 0 0.0
21/02/2020
1.66
 1,626,550 1.56 1.66 1.58 10,000 0 0.0
20/02/2020
1.56
 2,066,280 1.46 1.56 1.47 19,660 0 0.0
19/02/2020
1.46
 1,213,850 1.53 1.53 1.43 0 499,650 -1.1
18/02/2020
1.53
 265,620 1.54 1.55 1.50 0 17,000 -0.0
17/02/2020
1.54
 245,090 1.56 1.56 1.51 7,000 0 0.0
14/02/2020
1.56
 366,540 1.58 1.58 1.53 0 0 0
13/02/2020
1.58
 426,230 1.58 1.60 1.54 0 0 0
12/02/2020
1.58
 578,560 1.58 1.60 1.53 0 0 0
11/02/2020
1.58
 236,660 1.60 1.60 1.58 0 0 0
10/02/2020
1.60
 111,750 1.60 1.61 1.58 0 0 0
07/02/2020
1.60
 168,780 1.61 1.63 1.59 0 0 0
06/02/2020
1.61
 1,117,450 1.57 1.65 1.56 30,000 0 0.1
05/02/2020
1.57
 319,580 1.62 1.62 1.56 0 0 0
04/02/2020
1.62
 393,920 1.62 1.63 1.54 0 0 0
03/02/2020
1.62
 470,200 1.63 1.63 1.52 20,000 0 0.0
31/01/2020
1.63
 1,999,240 1.64 1.68 1.56 3,000 0 0.0
30/01/2020
1.64
 311,440 1.65 1.69 1.60 3,290 0 0.0
22/01/2020
1.65
 440,670 1.67 1.69 1.60 3,010 0 0.0
21/01/2020
1.67
 1,489,720 1.60 1.71 1.58 15,700 0 0.0
20/01/2020
1.60
 157,610 1.63 1.63 1.58 300 0 0.0
17/01/2020
1.63
 549,110 1.63 1.63 1.58 0 0 0
16/01/2020
1.63
 429,090 1.63 1.64 1.58 0 0 0
15/01/2020
1.63
 444,000 1.63 1.65 1.60 0 40,000 -0.1
14/01/2020
1.63
 354,740 1.63 1.67 1.61 0 0 0
13/01/2020
1.63
 928,170 1.63 1.68 1.56 0 0 0
10/01/2020
1.63
 357,900 1.63 1.64 1.59 15,680 0 0.0
09/01/2020
1.63
 245,920 1.65 1.67 1.61 11,000 0 0.0
08/01/2020
1.65
 534,470 1.65 1.67 1.63 49,040 0 0.1
07/01/2020
1.65
 228,680 1.67 1.67 1.65 14,800 0 0.0
06/01/2020
1.67
 459,770 1.66 1.69 1.65 50,360 0 0.1
03/01/2020
1.66
 515,910 1.64 1.70 1.64 90,830 0 0.2
02/01/2020
1.64
 365,050 1.71 1.71 1.64 0 0 0
31/12/2019
1.71
 526,960 1.70 1.71 1.67 73,970 0 0.2
30/12/2019
1.70
 393,420 1.74 1.75 1.70 50,000 0 0.1
27/12/2019
1.74
 314,860 1.75 1.77 1.73 0 0 0
26/12/2019
1.75
 2,470,680 1.71 1.79 1.71 1,200 33,000 -0.1
25/12/2019
1.71
 249,000 1.73 1.75 1.71 4,750 0 0.0
24/12/2019
1.73
 255,080 1.76 1.76 1.73 0 0 0
23/12/2019
1.76
 595,110 1.72 1.77 1.73 0 0 0
20/12/2019
1.72
 933,020 1.71 1.73 1.70 15,000 0 0.0
19/12/2019
1.71
 374,850 1.75 1.75 1.71 8,600 0 0.0
18/12/2019
1.75
 246,740 1.78 1.78 1.75 0 0 0
17/12/2019
1.78
 601,690 1.78 1.80 1.73 0 4,000 -0.0
16/12/2019
1.78
 508,580 1.73 1.79 1.71 0 35,000 -0.1
13/12/2019
1.73
 263,520 1.71 1.73 1.71 15,000 0 0.0
12/12/2019
1.71
 210,750 1.73 1.75 1.71 0 0 0
11/12/2019
1.73
 179,330 1.75 1.75 1.71 0 1,430 -0.0
10/12/2019
1.75
 426,330 1.71 1.75 1.71 0 0 0
09/12/2019
1.71
 231,560 1.74 1.74 1.71 23,350 0 0.1
06/12/2019
1.74
 496,190 1.74 1.74 1.71 40,000 0 0.1
05/12/2019
1.74
 448,030 1.75 1.75 1.72 9,400 15,700 -0.0
04/12/2019
1.75
 222,620 1.75 1.75 1.71 500 0 0.0
03/12/2019
1.75
 631,150 1.75 1.77 1.71 0 0 0
02/12/2019
1.75
 355,340 1.75 1.77 1.72 0 0 0
29/11/2019
1.75
 222,130 1.73 1.75 1.72 0 0 0
28/11/2019
1.73
 465,080 1.73 1.74 1.70 135,510 0 0.4
27/11/2019
1.73
 175,300 1.75 1.76 1.72 700 0 0.0
26/11/2019
1.75
 360,640 1.74 1.77 1.73 0 0 0
25/11/2019
1.74
 279,990 1.74 1.76 1.71 15,000 0 0.0
22/11/2019
1.74
 397,250 1.75 1.78 1.74 0 0 0
21/11/2019
1.75
 315,900 1.79 1.80 1.75 0 0 0
20/11/2019
1.79
 682,370 1.79 1.83 1.75 0 150,000 -0.4
19/11/2019
1.79
 269,800 1.82 1.84 1.79 0 0 0
18/11/2019
1.82
 363,550 1.83 1.85 1.79 0 0 0
15/11/2019
1.83
 338,630 1.85 1.85 1.79 31,520 0 0.1
14/11/2019
1.85
 837,350 1.82 1.88 1.82 0 0 0
13/11/2019
1.82
 1,551,490 1.77 1.87 1.75 2,000 3,000 -0.0
12/11/2019
1.77
 708,210 1.78 1.79 1.69 0 5,160 -0.0
11/11/2019
1.78
 367,190 1.79 1.80 1.77 24,560 4,660 0.1
08/11/2019
1.79
 768,640 1.78 1.81 1.78 0 2,000 -0.0
07/11/2019
1.78
 953,930 1.74 1.80 1.74 0 0 0
06/11/2019
1.74
 395,920 1.77 1.79 1.74 0 0 0
05/11/2019
1.77
 196,320 1.78 1.78 1.74 0 0 0
04/11/2019
1.78
 452,690 1.79 1.80 1.73 51,210 0 0.1
01/11/2019
1.79
 290,370 1.79 1.80 1.78 38,660 0 0.1
31/10/2019
1.79
 83,780 1.80 1.80 1.78 0 0 0
30/10/2019
1.80
 318,800 1.79 1.81 1.78 0 0 0
29/10/2019
1.79
 2,148,080 1.75 1.83 1.73 0 0 0
28/10/2019
1.75
 209,690 1.77 1.77 1.71 45,090 0 0.1
25/10/2019
1.77
 163,400 1.81 1.81 1.77 0 0 0
24/10/2019
1.81
 1,253,200 1.79 1.84 1.76 0 0 0
23/10/2019
1.79
 551,840 1.81 1.82 1.76 5,000 0 0.0
22/10/2019
1.81
 1,253,210 1.81 1.88 1.78 0 0 0
21/10/2019
1.81
 2,765,510 1.69 1.81 1.69 0 0 0
18/10/2019
1.69
 287,040 1.69 1.69 1.67 0 0 0
17/10/2019
1.69
 113,960 1.69 1.69 1.67 10,000 0 0.0
16/10/2019
1.69
 424,690 1.68 1.71 1.66 10,000 9,970 -0.0
15/10/2019
1.68
 287,090 1.68 1.69 1.66 0 30 -0
14/10/2019
1.68
 565,420 1.67 1.69 1.66 0 0 0
11/10/2019
1.67
 1,134,600 1.66 1.70 1.62 0 0 0
10/10/2019
1.66
 429,980 1.64 1.68 1.63 10,000 0 0.0
09/10/2019
1.64
 392,850 1.68 1.69 1.63 10,000 0 0.0
08/10/2019
1.68
 395,520 1.67 1.71 1.67 0 0 0
07/10/2019
1.67
 370,390 1.70 1.71 1.67 20,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |