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)
04/10/2019
1.70
 254,340 1.69 1.71 1.69 40,000 0 0.1
03/10/2019
1.69
 256,070 1.71 1.71 1.69 0 20,000 -0.1
02/10/2019
1.71
 986,480 1.69 1.73 1.69 0 0 0
01/10/2019
1.69
 606,270 1.69 1.73 1.69 0 0 0
30/09/2019
1.69
 588,240 1.72 1.73 1.69 0 0 0
27/09/2019
1.72
 1,036,120 1.69 1.74 1.69 0 0 0
26/09/2019
1.69
 493,500 1.73 1.75 1.69 0 0 0
25/09/2019
1.73
 1,353,830 1.68 1.78 1.69 0 0 0
24/09/2019
1.68
 213,380 1.71 1.71 1.67 0 0 0
23/09/2019
1.71
 308,260 1.71 1.73 1.69 0 0 0
20/09/2019
1.71
 425,470 1.70 1.74 1.69 0 0 0
19/09/2019
1.70
 220,470 1.71 1.71 1.68 0 0 0
18/09/2019
1.71
 163,150 1.71 1.71 1.69 0 0 0
17/09/2019
1.71
 735,410 1.71 1.73 1.67 0 0 0
16/09/2019
1.71
 1,573,260 1.69 1.75 1.67 0 0 0
13/09/2019
1.69
 246,110 1.69 1.69 1.67 0 0 0
12/09/2019
1.69
 221,710 1.70 1.70 1.67 0 0 0
11/09/2019
1.70
 233,110 1.70 1.71 1.68 0 0 0
10/09/2019
1.70
 259,210 1.71 1.71 1.68 0 0 0
09/09/2019
1.71
 1,218,640 1.71 1.72 1.68 50 0 0.0
06/09/2019
1.71
 1,369,730 1.72 1.73 1.68 45,320 0 0.1
05/09/2019
1.72
 1,474,220 1.71 1.73 1.69 8,000 0 0.0
04/09/2019
1.71
 674,810 1.69 1.73 1.68 17,000 0 0.0
03/09/2019
1.69
 331,550 1.73 1.75 1.69 5,000 0 0.0
30/08/2019
1.73
 354,900 1.75 1.76 1.68 5,000 0 0.0
29/08/2019
1.75
 307,710 1.80 1.80 1.69 0 0 0
28/08/2019
1.80
 982,540 1.88 1.88 1.75 110,350 0 0.3
27/08/2019
1.88
 1,762,100 1.88 1.93 1.76 0 0 0
26/08/2019
1.88
 1,340,140 1.82 1.95 1.71 5,000 100,000 -0.3
23/08/2019
1.82
 2,389,860 1.71 1.82 1.68 0 8,660 -0.0
22/08/2019
1.71
 551,530 1.74 1.75 1.71 0 0 0
21/08/2019
1.74
 351,010 1.73 1.75 1.70 9,020 0 0.0
20/08/2019
1.73
 223,370 1.76 1.76 1.73 0 0 0
19/08/2019
1.76
 284,370 1.76 1.76 1.74 0 0 0
16/08/2019
1.76
 336,460 1.77 1.77 1.73 21,190 0 0.1
15/08/2019
1.77
 332,590 1.78 1.78 1.73 0 0 0
14/08/2019
1.78
 654,560 1.78 1.81 1.74 0 0 0
13/08/2019
1.78
 296,350 1.78 1.80 1.76 0 0 0
12/08/2019
1.78
 282,460 1.80 1.80 1.76 0 0 0
09/08/2019
1.80
 280,410 1.78 1.81 1.77 0 0 0
08/08/2019
1.78
 239,460 1.78 1.78 1.76 0 0 0
07/08/2019
1.78
 361,260 1.78 1.82 1.74 20,000 0 0.1
06/08/2019
1.78
 325,350 1.80 1.80 1.74 0 0 0
05/08/2019
1.80
 435,890 1.79 1.82 1.76 0 0 0
02/08/2019
1.79
 257,620 1.85 1.85 1.79 0 0 0
01/08/2019
1.85
 448,890 1.84 1.88 1.82 0 0 0
31/07/2019
1.84
 315,420 1.84 1.86 1.81 0 0 0
30/07/2019
1.84
 387,200 1.90 1.90 1.84 0 0 0
29/07/2019
1.90
 331,300 1.92 1.95 1.88 0 0 0
26/07/2019
1.92
 772,870 1.89 1.94 1.89 0 0 0
25/07/2019
1.89
 1,044,850 1.85 1.92 1.82 2,600 0 0.0
24/07/2019
1.85
 407,320 1.89 1.89 1.81 54,110 0 0.2
23/07/2019
1.89
 731,370 1.88 1.91 1.84 0 0 0
22/07/2019
1.88
 772,790 1.95 1.96 1.88 0 0 0
19/07/2019
1.95
 1,859,320 1.93 1.99 1.93 0 0 0
18/07/2019
1.93
 1,596,930 1.86 1.98 1.86 0 50,000 -0.2
17/07/2019
1.86
 290,430 1.84 1.87 1.82 0 0 0
16/07/2019
1.84
 258,290 1.82 1.86 1.82 0 0 0
15/07/2019
1.82
 355,330 1.80 1.89 1.81 0 0 0
12/07/2019
1.80
 125,640 1.85 1.86 1.80 0 0 0
11/07/2019
1.85
 196,940 1.89 1.89 1.82 0 0 0
10/07/2019
1.89
 269,800 1.92 1.95 1.88 0 0 0
09/07/2019
1.92
 614,140 1.87 1.95 1.86 0 0 0
08/07/2019
1.87
 699,270 1.80 1.89 1.79 0 0 0
05/07/2019
1.80
 615,350 1.77 1.81 1.77 0 0 0
04/07/2019
1.77
 435,710 1.77 1.79 1.76 0 0 0
03/07/2019
1.77
 324,370 1.77 1.79 1.77 0 0 0
02/07/2019
1.77
 246,450 1.77 1.81 1.77 0 11,500 -0.0
01/07/2019
1.77
 291,840 1.78 1.79 1.76 0 0 0
28/06/2019
1.78
 225,310 1.79 1.79 1.76 16,800 0 0.0
27/06/2019
1.79
 97,250 1.81 1.81 1.78 0 0 0
26/06/2019
1.81
 114,710 1.80 1.82 1.77 0 0 0
25/06/2019
1.80
 293,390 1.76 1.84 1.77 0 0 0
24/06/2019
1.76
 304,620 1.77 1.80 1.76 45,000 0 0.1
21/06/2019
1.77
 381,260 1.81 1.83 1.77 0 0 0
20/06/2019
1.81
 314,230 1.83 1.84 1.81 0 0 0
19/06/2019
1.83
 454,290 1.79 1.91 1.79 0 0 0
18/06/2019
1.79
 127,960 1.77 1.80 1.77 0 0 0
17/06/2019
1.77
 82,790 1.79 1.80 1.77 0 0 0
14/06/2019
1.79
 236,160 1.78 1.81 1.77 0 0 0
13/06/2019
1.78
 139,540 1.80 1.80 1.77 0 0 0
12/06/2019
1.80
 89,400 1.81 1.81 1.76 0 0 0
11/06/2019
1.81
 139,700 1.82 1.82 1.76 0 0 0
10/06/2019
1.82
 267,630 1.82 1.82 1.76 0 0 0
07/06/2019
1.82
 225,290 1.77 1.84 1.77 27,360 0 0.1
06/06/2019
1.77
 192,220 1.82 1.84 1.77 0 0 0
05/06/2019
1.82
 273,640 1.86 1.86 1.79 0 0 0
04/06/2019
1.86
 316,200 1.85 1.87 1.80 0 0 0
03/06/2019
1.85
 723,400 1.82 1.89 1.82 0 0 0
31/05/2019
1.82
 325,010 1.80 1.89 1.77 0 0 0
30/05/2019
1.80
 230,260 1.79 1.80 1.76 0 0 0
29/05/2019
1.79
 201,240 1.78 1.80 1.75 0 0 0
28/05/2019
1.78
 191,940 1.80 1.80 1.75 0 0 0
27/05/2019
1.80
 162,440 1.80 1.82 1.78 0 0 0
24/05/2019
1.80
 160,880 1.82 1.82 1.78 0 0 0
23/05/2019
1.82
 148,720 1.82 1.84 1.79 0 0 0
22/05/2019
1.82
 485,530 1.79 1.86 1.79 0 0 0
21/05/2019
1.79
 298,450 1.82 1.82 1.78 52,440 0 0.1
20/05/2019
1.82
 322,380 1.80 1.82 1.80 1,690 0 0.0
17/05/2019
1.80
 326,990 1.83 1.83 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |