CTCP Chứng khoán Everest (evs)

4.60
0.10
(2.22%)
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
(2026-03-30) 		-0.50 -10% 3,077,800 -5,100 -0.1
4.50
5.20
4.60
2 tháng
(2026-03-02) 		-0.80 -15.09% 6,194,000 7,600 0.0
4.50
5.40
4.60
3 tháng
(2026-01-29) 		-1.20 -21.05% 7,927,600 13,000 0.0
4.50
5.70
4.60
6 tháng
(2025-10-31) 		-1.80 -28.57% 16,558,400 -14,800 -0.1
4.50
6.50
4.60
12 tháng
(2025-05-05) 		-1.20 -21.05% 81,987,200 4,300 0.2
4.50
9
4.60
24 tháng
(2024-05-09) 		-2.90 -39.19% 115,517,488 -404,540 -1.6
4.50
9
4.60
36 tháng
(2023-05-15) 		-2.37 -34.55% 220,189,713 -9,091 1.5
4.50
12.30
4.60
60 tháng
(2021-05-25) 		-8.50 -65.38% 323,599,902 13,500 6.0
4.50
27.06
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2019
6.31
 300 6.25 6.31 6.31 0 0 0
27/11/2019
6.25
 4,000 6.31 6.38 5.94 0 0 0
26/11/2019
6.31
 100 6.25 6.31 6.31 0 0 0
25/11/2019
6.25
 100 6.06 6.25 6.25 0 0 0
22/11/2019
6.06
 800 5.94 6.06 6 0 0 0
21/11/2019
5.94
 3,300 5.88 6 5.88 0 0 0
20/11/2019
5.88
 2,400 5.94 6.06 5.75 0 0 0
19/11/2019
5.94
 2,400 5.88 6.06 5.88 0 0 0
18/11/2019
5.88
 400 6.19 6.44 5.88 0 0 0
15/11/2019
6.19
 200 6.06 6.44 6.19 0 0 0
14/11/2019
6.06
 2,800 6.13 6.13 6 0 0 0
13/11/2019
6.13
 1,100 6.06 6.13 6.13 0 0 0
12/11/2019
6.06
 1,200 6.13 6.13 6.06 0 0 0
11/11/2019
6.13
 2,400 6.13 6.13 6.13 0 0 0
08/11/2019
6.13
 1,800 6.19 6.25 6 0 0 0
07/11/2019
6.19
 2,500 6.13 6.19 5.94 0 0 0
06/11/2019
6.13
 1,500 6.13 6.13 6.13 0 0 0
05/11/2019
6.13
 4,200 6.06 6.13 6 0 0 0
04/11/2019
6.06
 6,100 6 6.25 6.06 0 0 0
01/11/2019
6
 3,300 6 6.06 5.94 0 0 0
31/10/2019
6
 5,500 6.06 6.06 5.94 0 0 0
30/10/2019
6.06
 1,600 6.06 6.06 6 0 0 0
29/10/2019
6.06
 4,500 6.06 6.06 6 0 0 0
28/10/2019
6.06
 2,600 6.06 6.06 6 0 0 0
25/10/2019
6.06
 3,100 6.06 6.13 6.06 0 0 0
24/10/2019
6.06
 3,200 6.06 6.19 6.06 0 0 0
23/10/2019
6.06
 1,300 6.06 6.06 6.06 0 0 0
22/10/2019
6.06
 6,100 6.06 6.06 5.94 0 0 0
21/10/2019
6.06
 1,100 6.13 6.13 6.06 0 0 0
18/10/2019
6.13
 1,100 6.06 6.13 6.06 0 0 0
17/10/2019
6.06
 3,000 6.19 6.19 6 0 0 0
16/10/2019
6.19
 2,200 6.25 6.25 6 0 0 0
15/10/2019
6.25
 2,200 6.19 6.25 6 0 0 0
14/10/2019
6.19
 5,300 6.25 6.25 6 0 0 0
11/10/2019
6.25
 5,500 6 6.25 6 0 0 0
10/10/2019
6
 4,100 6.19 6.25 6 0 0 0
09/10/2019
6.19
 500 6 6.19 6 0 0 0
08/10/2019
6
 600 6 6.25 6 0 0 0
07/10/2019
6
 600 6.25 6.25 6 0 0 0
04/10/2019
6.25
 6,300 6.06 6.25 5.88 0 0 0
03/10/2019
6.06
 400 6 6.13 6 0 0 0
02/10/2019
6
 200 6 6.25 6 0 0 0
01/10/2019
6
 2,600 6.25 6.25 6 0 0 0
30/09/2019
6.25
 1,000 6.25 6.25 6 0 0 0
27/09/2019
6.25
 2,300 6.25 6.31 6.13 0 0 0
26/09/2019
6.25
 2,200 6.25 6.38 6.13 0 0 0
25/09/2019
6.25
 2,800 6.25 6.38 6.13 0 0 0
24/09/2019
6.25
 8,300 6.31 6.56 6.13 0 0 0
23/09/2019
6.31
 3,300 6.31 6.38 5.94 0 0 0
20/09/2019
6.31
 6,400 6.25 6.31 6.13 0 0 0
19/09/2019
6.25
 6,400 6.50 6.50 6.19 0 0 0
18/09/2019
6.50
 14,400 6.56 6.56 6.19 0 0 0
17/09/2019
6.56
 47,300 6.31 6.56 6.25 0 0 0
16/09/2019
6.31
 17,200 6.25 6.38 6.31 0 0 0
13/09/2019
6.25
 12,300 6.31 6.31 6.13 0 0 0
12/09/2019
6.31
 21,100 6.38 6.38 5.94 0 0 0
11/09/2019
6.38
 15,900 6.25 6.38 6.13 0 0 0
10/09/2019
6.25
 11,100 6.38 6.38 6.13 0 0 0
09/09/2019
6.38
 11,900 6.38 6.44 6.06 0 0 0
06/09/2019
6.38
 19,700 6.13 6.38 6.19 0 0 0
05/09/2019
6.13
 41,800 6.13 6.50 6 0 0 0
04/09/2019
6.13
 44,400 6.25 6.38 5.88 0 0 0
03/09/2019
6.25
 30,500 6.25 6.31 5.94 0 0 0
30/08/2019
6.25
 20,500 5.88 6.25 5.69 0 0 0
29/08/2019
5.88
 8,100 5.88 5.94 5.63 0 0 0
28/08/2019
5.88
 15,400 5.88 5.94 5.63 0 0 0
27/08/2019
5.88
 11,200 5.88 6 5.75 0 0 0
26/08/2019
5.88
 9,900 5.94 5.94 5.69 0 0 0
23/08/2019
5.94
 200 5.94 5.94 5.94 0 0 0
22/08/2019
5.94
 5,900 6 6 5.81 0 0 0
21/08/2019
6
 2,700 5.81 6 5.38 0 0 0
20/08/2019
5.81
 8,000 5.81 5.88 5.69 0 0 0
19/08/2019
5.81
 12,600 5.81 5.88 5.63 0 0 0
16/08/2019
5.81
 9,200 5.81 5.94 5.81 0 0 0
15/08/2019
5.81
 5,700 5.88 5.88 5.75 0 0 0
14/08/2019
5.88
 10,000 5.88 5.88 5.75 0 0 0
13/08/2019
5.88
 9,910 5.88 5.94 5.63 0 0 0
12/08/2019
5.88
 11,300 5.88 5.94 5.88 0 0 0
09/08/2019
5.88
 21,300 5.88 5.88 5.63 0 0 0
08/08/2019
5.88
 12,600 6.19 6.19 5.63 0 0 0
07/08/2019
6.19
 17,800 5.81 6.19 5.63 0 0 0
06/08/2019
5.81
 17,000 5.69 5.81 5.63 0 0 0
05/08/2019
5.69
 7,400 5.69 6.13 5.63 0 0 0
02/08/2019
5.69
 9,500 5.69 5.69 5.19 0 0 0
01/08/2019
5.69
 13,100 5.75 5.81 5.31 0 0 0
31/07/2019
5.75
 8,600 5.69 5.88 5.50 0 0 0
30/07/2019
5.69
 14,600 6.19 6.44 5.63 0 0 0
29/07/2019
6.19
 17,100 6.25 6.56 5.63 0 0 0
26/07/2019
6.25
 11,100 6.19 6.56 5.94 0 0 0
25/07/2019
6.19
 5,100 6.13 6.63 6.19 0 0 0
24/07/2019
6.13
 5,000 6.19 6.19 5.94 0 0 0
23/07/2019
6.19
 21,900 5.63 6.19 5.63 0 0 0
22/07/2019
5.63
 8,100 5.69 5.69 5.63 0 0 0
19/07/2019
5.69
 10,700 5.69 5.69 5.63 0 0 0
18/07/2019
5.69
 100 5.69 5.69 5.69 0 0 0
17/07/2019
5.69
 200 5.63 5.69 5.69 0 0 0
16/07/2019
5.63
 4,700 5.63 5.69 5.56 0 0 0
15/07/2019
5.63
 6,300 5.63 5.75 5.31 0 0 0
12/07/2019
5.63
 5,700 5.75 5.88 5.63 0 0 0
11/07/2019
5.75
 9,600 5.88 5.88 5.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |